Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.186 | 8.238 | 7.840 | 7.891 | 647,701 | -0.35(-4.29%) |
Nov 29, 2021 | 8.407 | 8.466 | 8.171 | 8.245 | 327,802 | -0.08(-0.97%) |
Nov 26, 2021 | 8.334 | 8.370 | 8.122 | 8.326 | 293,713 | -0.04(-0.52%) |
Nov 24, 2021 | 8.363 | 8.407 | 8.334 | 8.370 | 209,345 | +0.01(+0.17%) |
Nov 23, 2021 | 8.472 | 8.472 | 8.282 | 8.356 | 267,839 | -0.10(-1.12%) |
Nov 22, 2021 | 8.589 | 8.589 | 8.443 | 8.451 | 296,279 | -0.12(-1.45%) |
Nov 19, 2021 | 8.589 | 8.597 | 8.538 | 8.575 | 118,116 | -0.08(-0.93%) |
Nov 18, 2021 | 8.692 | 8.655 | 8.582 | 8.655 | 275,305 | -0.01(-0.17%) |
Nov 17, 2021 | 8.655 | 8.670 | 8.597 | 8.670 | 164,830 | -0.01(-0.08%) |
Nov 16, 2021 | 8.663 | 8.706 | 8.626 | 8.677 | 152,840 | +0.01(+0.08%) |
Nov 15, 2021 | 8.670 | 8.772 | 8.641 | 8.670 | 142,940 | -0.01(-0.17%) |
Nov 12, 2021 | 8.692 | 8.728 | 8.648 | 8.684 | 136,206 | -0.03(-0.34%) |
Nov 11, 2021 | 8.721 | 8.758 | 8.692 | 8.714 | 145,022 | -0.02(-0.25%) |
Nov 10, 2021 | 8.699 | 8.736 | 168,081 | +0.03(+0.34%) | ||
Nov 09, 2021 | 8.772 | 8.780 | 8.699 | 8.706 | 192,690 | +0.01(+0.08%) |
Nov 08, 2021 | 8.772 | 8.809 | 8.692 | 8.699 | 442,738 | -0.13(-1.49%) |
Nov 05, 2021 | 8.860 | 8.918 | 8.831 | 8.831 | 243,502 | +0.04(+0.50%) |
Nov 04, 2021 | 8.845 | 8.919 | 8.765 | 8.787 | 399,575 | -0.07(-0.83%) |
Nov 03, 2021 | 8.845 | 8.933 | 8.786 | 8.860 | 425,795 | -0.09(-0.98%) |
Nov 02, 2021 | 8.977 | 8.977 | 8.853 | 8.948 | 370,656 | +0.04(+0.41%) |
Nov 01, 2021 | 8.904 | 8.992 | 8.867 | 8.911 | 190,949 | +0.04(+0.41%) |
Oct 29, 2021 | 8.889 | 8.911 | 8.816 | 8.875 | 228,718 | -0.02(-0.25%) |
Oct 28, 2021 | 8.940 | 8.962 | 8.780 | 8.896 | 252,968 | -0.04(-0.41%) |
Oct 27, 2021 | 8.933 | 8.962 | 8.882 | 8.933 | 181,786 | +0.02(+0.24%) |
Oct 26, 2021 | 8.991 | 8.911 | 8.911 | 346,742 | -0.05(-0.57%) | |
Oct 25, 2021 | 8.940 | 9.020 | 8.919 | 8.962 | 363,838 | +0.02(+0.24%) |
Oct 22, 2021 | 8.926 | 8.940 | 8.868 | 8.940 | 172,201 | +0.01(+0.16%) |
Oct 21, 2021 | 8.940 | 9.009 | 8.882 | 8.926 | 403,886 | +0.01(+0.08%) |
Oct 20, 2021 | 8.882 | 8.984 | 8.861 | 8.919 | 459,538 | +0.05(+0.57%) |
Oct 19, 2021 | 8.882 | 8.977 | 8.817 | 8.868 | 601,035 | +0.09(+0.99%) |
Oct 18, 2021 | 8.810 | 8.868 | 8.665 | 8.781 | 894,923 | +0.22(+2.54%) |
Oct 15, 2021 | 8.614 | 8.651 | 8.563 | 8.563 | 130,386 | -0.02(-0.25%) |
Oct 14, 2021 | 8.585 | 8.607 | 8.556 | 8.585 | 80,193 | +0.04(+0.51%) |
Oct 13, 2021 | 8.563 | 8.585 | 8.447 | 8.541 | 176,646 | -0.02(-0.25%) |
Oct 12, 2021 | 8.563 | 8.671 | 8.498 | 8.563 | 241,256 | +0.09(+1.11%) |
Oct 11, 2021 | 8.491 | 8.599 | 8.469 | 8.469 | 150,607 | -0.01(-0.17%) |
Oct 08, 2021 | 8.273 | 8.518 | 8.273 | 8.483 | 186,846 | +0.26(+3.17%) |
Oct 07, 2021 | 8.295 | 8.338 | 8.222 | 8.222 | 66,631 | -0.06(-0.70%) |
Oct 06, 2021 | 8.244 | 8.295 | 8.164 | 8.280 | 53,756 | +0.01(+0.09%) |
Oct 05, 2021 | 8.259 | 8.340 | 8.237 | 8.273 | 81,730 | +0.04(+0.44%) |
Oct 04, 2021 | 8.157 | 8.302 | 8.157 | 8.237 | 113,584 | +0.11(+1.34%) |
Oct 01, 2021 | 8.106 | 8.216 | 8.070 | 8.128 | 90,853 | +0.04(+0.45%) |
Sep 30, 2021 | 8.157 | 8.221 | 8.092 | 8.092 | 124,959 | -0.05(-0.62%) |
Sep 29, 2021 | 8.128 | 8.222 | 7.976 | 8.143 | 186,814 | -0.06(-0.71%) |
Sep 28, 2021 | 8.335 | 8.342 | 8.187 | 8.201 | 220,509 | -0.12(-1.44%) |
Sep 27, 2021 | 8.293 | 8.384 | 8.271 | 8.321 | 149,776 | +0.00(+0.00%) |
Sep 24, 2021 | 8.300 | 8.448 | 8.300 | 8.321 | 193,675 | +0.04(+0.43%) |
Sep 23, 2021 | 8.321 | 8.321 | 8.257 | 8.285 | 148,403 | +0.06(+0.77%) |
Sep 22, 2021 | 8.229 | 8.300 | 8.179 | 8.222 | 168,108 | +0.04(+0.52%) |
Sep 21, 2021 | 8.116 | 8.222 | 8.069 | 8.179 | 115,587 | +0.14(+1.76%) |
Sep 20, 2021 | 8.010 | 8.109 | 8.010 | 8.038 | 187,980 | -0.08(-0.96%) |
Sep 17, 2021 | 8.109 | 8.208 | 8.074 | 8.116 | 389,116 | +0.05(+0.61%) |
Sep 16, 2021 | 8.074 | 8.148 | 8.017 | 8.066 | 146,112 | +0.01(+0.18%) |
Sep 15, 2021 | 8.017 | 8.052 | 7.975 | 8.052 | 139,397 | +0.07(+0.89%) |
Sep 14, 2021 | 8.123 | 8.123 | 7.953 | 7.982 | 102,785 | -0.04(-0.44%) |
Sep 13, 2021 | 7.982 | 8.024 | 7.932 | 8.017 | 111,218 | +0.04(+0.44%) |
Sep 10, 2021 | 8.010 | 8.010 | 7.911 | 7.982 | 74,658 | -0.01(-0.09%) |
Sep 09, 2021 | 7.982 | 8.081 | 7.982 | 7.989 | 90,721 | -0.01(-0.18%) |
Sep 08, 2021 | 8.052 | 8.081 | 7.982 | 8.003 | 95,482 | -0.05(-0.61%) |
Sep 07, 2021 | 8.095 | 8.123 | 8.038 | 8.052 | 86,637 | -0.02(-0.26%) |
Sep 03, 2021 | 8.130 | 8.130 | 8.066 | 8.074 | 78,158 | -0.04(-0.52%) |
Sep 02, 2021 | 8.187 | 8.187 | 8.102 | 8.116 | 160,148 | -0.08(-0.95%) |