Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.866 | 7.933 | 7.858 | 7.933 | 297,621 | +0.03(+0.38%) |
Nov 29, 2021 | 7.947 | 7.962 | 7.895 | 7.903 | 158,863 | -0.01(-0.19%) |
Nov 26, 2021 | 7.962 | 7.992 | 7.858 | 7.918 | 125,449 | -0.10(-1.20%) |
Nov 24, 2021 | 7.977 | 8.029 | 7.925 | 8.014 | 104,419 | +0.03(+0.37%) |
Nov 23, 2021 | 8.036 | 8.036 | 7.984 | 7.984 | 130,528 | -0.07(-0.83%) |
Nov 22, 2021 | 8.110 | 8.110 | 7.918 | 8.051 | 327,589 | -0.06(-0.73%) |
Nov 19, 2021 | 8.125 | 8.155 | 8.088 | 8.110 | 245,891 | -0.04(-0.55%) |
Nov 18, 2021 | 8.199 | 8.229 | 8.155 | 8.155 | 201,903 | -0.09(-1.08%) |
Nov 17, 2021 | 8.266 | 8.266 | 8.229 | 8.244 | 122,162 | -0.02(-0.27%) |
Nov 16, 2021 | 8.236 | 8.266 | 8.236 | 8.266 | 131,700 | +0.02(+0.27%) |
Nov 15, 2021 | 8.288 | 8.303 | 8.236 | 8.244 | 156,824 | -0.04(-0.54%) |
Nov 12, 2021 | 8.296 | 8.296 | 8.236 | 8.288 | 115,108 | +0.02(+0.27%) |
Nov 11, 2021 | 8.311 | 8.333 | 8.244 | 8.266 | 171,503 | +0.01(+0.09%) |
Nov 10, 2021 | 8.311 | 8.259 | 183,816 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.369 | 8.398 | 8.339 | 8.339 | 109,543 | -0.03(-0.35%) |
Nov 08, 2021 | 8.369 | 8.405 | 8.349 | 8.369 | 205,616 | +0.02(+0.26%) |
Nov 05, 2021 | 8.369 | 8.369 | 8.258 | 8.347 | 188,777 | +0.01(+0.09%) |
Nov 04, 2021 | 8.339 | 8.347 | 8.288 | 8.339 | 129,633 | +0.02(+0.27%) |
Nov 03, 2021 | 8.376 | 8.376 | 8.288 | 8.317 | 126,842 | -0.02(-0.26%) |
Nov 02, 2021 | 8.347 | 8.405 | 8.302 | 8.339 | 147,481 | -0.01(-0.18%) |
Nov 01, 2021 | 8.347 | 8.361 | 8.288 | 8.354 | 205,027 | +0.04(+0.53%) |
Oct 29, 2021 | 8.288 | 8.339 | 8.288 | 8.310 | 94,516 | +0.00(+0.00%) |
Oct 28, 2021 | 8.280 | 8.324 | 8.258 | 8.310 | 124,130 | +0.04(+0.44%) |
Oct 27, 2021 | 8.251 | 8.289 | 8.229 | 8.273 | 151,993 | -0.02(-0.27%) |
Oct 26, 2021 | 8.266 | 8.302 | 8.295 | 423,778 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.361 | 8.383 | 8.262 | 8.280 | 273,069 | -0.10(-1.14%) |
Oct 22, 2021 | 8.354 | 8.405 | 8.354 | 8.376 | 100,818 | -0.01(-0.09%) |
Oct 21, 2021 | 8.398 | 8.450 | 8.376 | 8.383 | 108,751 | -0.01(-0.09%) |
Oct 20, 2021 | 8.413 | 8.464 | 8.391 | 8.391 | 120,136 | -0.06(-0.70%) |
Oct 19, 2021 | 8.442 | 8.464 | 8.430 | 8.450 | 80,104 | +0.01(+0.09%) |
Oct 18, 2021 | 8.413 | 8.479 | 8.391 | 8.442 | 182,332 | -0.02(-0.26%) |
Oct 15, 2021 | 8.428 | 8.486 | 8.428 | 8.464 | 136,309 | +0.01(+0.17%) |
Oct 14, 2021 | 8.442 | 8.464 | 8.398 | 8.450 | 136,900 | +0.04(+0.44%) |
Oct 13, 2021 | 8.420 | 8.457 | 8.354 | 8.413 | 82,504 | -0.02(-0.26%) |
Oct 12, 2021 | 8.464 | 8.472 | 8.428 | 8.435 | 74,175 | -0.05(-0.61%) |
Oct 11, 2021 | 8.472 | 8.501 | 8.450 | 8.486 | 74,146 | +0.01(+0.09%) |
Oct 08, 2021 | 8.538 | 8.538 | 8.464 | 8.479 | 98,761 | -0.04(-0.42%) |
Oct 07, 2021 | 8.500 | 8.551 | 8.464 | 8.515 | 176,119 | +0.02(+0.26%) |
Oct 06, 2021 | 8.464 | 8.493 | 8.434 | 8.493 | 80,097 | +0.01(+0.17%) |
Oct 05, 2021 | 8.442 | 8.493 | 8.434 | 8.478 | 93,203 | +0.04(+0.43%) |
Oct 04, 2021 | 8.420 | 8.456 | 8.369 | 8.442 | 86,711 | +0.01(+0.17%) |
Oct 01, 2021 | 8.515 | 8.534 | 8.353 | 8.427 | 157,329 | -0.07(-0.77%) |
Sep 30, 2021 | 8.369 | 8.493 | 8.361 | 8.493 | 142,102 | +0.14(+1.66%) |
Sep 29, 2021 | 8.332 | 8.464 | 8.296 | 8.354 | 152,715 | +0.07(+0.88%) |
Sep 28, 2021 | 8.405 | 8.405 | 8.259 | 8.281 | 282,755 | -0.18(-2.16%) |
Sep 27, 2021 | 8.537 | 8.537 | 8.442 | 8.464 | 118,112 | -0.04(-0.52%) |
Sep 24, 2021 | 8.478 | 8.551 | 8.478 | 8.508 | 128,527 | -0.02(-0.26%) |
Sep 23, 2021 | 8.588 | 8.654 | 8.529 | 8.529 | 138,596 | -0.05(-0.60%) |
Sep 22, 2021 | 8.464 | 8.616 | 8.442 | 8.581 | 210,184 | +0.12(+1.47%) |
Sep 21, 2021 | 8.456 | 8.522 | 8.405 | 8.456 | 178,594 | +0.01(+0.17%) |
Sep 20, 2021 | 8.478 | 8.522 | 8.339 | 8.442 | 321,664 | -0.14(-1.62%) |
Sep 17, 2021 | 8.610 | 8.617 | 8.522 | 8.581 | 97,985 | -0.01(-0.17%) |
Sep 16, 2021 | 8.610 | 8.661 | 8.566 | 8.595 | 186,641 | -0.04(-0.51%) |
Sep 15, 2021 | 8.544 | 8.661 | 8.544 | 8.639 | 145,047 | +0.12(+1.46%) |
Sep 14, 2021 | 8.624 | 8.712 | 8.515 | 8.515 | 312,449 | -0.10(-1.10%) |
Sep 13, 2021 | 8.690 | 8.697 | 8.573 | 8.610 | 251,283 | -0.07(-0.76%) |
Sep 10, 2021 | 8.705 | 8.705 | 8.639 | 8.676 | 111,795 | +0.01(+0.10%) |
Sep 09, 2021 | 8.733 | 8.776 | 8.667 | 8.667 | 217,165 | -0.06(-0.67%) |
Sep 08, 2021 | 8.522 | 8.776 | 8.522 | 8.725 | 370,733 | +0.18(+2.12%) |
Sep 07, 2021 | 8.522 | 8.675 | 8.246 | 8.544 | 828,929 | -0.09(-1.01%) |
Sep 03, 2021 | 9.270 | 9.270 | 8.511 | 8.631 | 1,463,692 | -0.65(-7.04%) |
Sep 02, 2021 | 9.219 | 9.328 | 9.074 | 9.284 | 624,067 | -0.28(-2.89%) |