Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.420 | 8.980 | 8.380 | 8.580 | 138,724 | +0.07(+0.82%) |
Nov 29, 2021 | 8.490 | 8.675 | 8.316 | 8.510 | 40,148 | -0.02(-0.23%) |
Nov 26, 2021 | 8.338 | 8.740 | 8.258 | 8.530 | 59,472 | +0.04(+0.47%) |
Nov 24, 2021 | 8.400 | 8.600 | 8.400 | 8.490 | 71,280 | +0.04(+0.47%) |
Nov 23, 2021 | 8.860 | 8.860 | 8.300 | 8.450 | 40,824 | -0.20(-2.31%) |
Nov 22, 2021 | 8.640 | 8.750 | 8.560 | 8.650 | 36,689 | -0.03(-0.35%) |
Nov 19, 2021 | 8.550 | 8.765 | 8.550 | 8.680 | 14,883 | +0.16(+1.88%) |
Nov 18, 2021 | 8.750 | 8.630 | 8.510 | 8.520 | 38,412 | -0.20(-2.29%) |
Nov 17, 2021 | 8.790 | 9.040 | 8.630 | 8.720 | 21,661 | -0.08(-0.91%) |
Nov 16, 2021 | 8.850 | 8.960 | 8.790 | 8.800 | 94,315 | -0.01(-0.11%) |
Nov 15, 2021 | 9.250 | 9.260 | 8.620 | 8.810 | 196,035 | +0.13(+1.50%) |
Nov 12, 2021 | 8.880 | 9.000 | 8.595 | 8.680 | 264,076 | -0.19(-2.14%) |
Nov 11, 2021 | 9.140 | 9.140 | 8.870 | 8.870 | 77,959 | -0.23(-2.53%) |
Nov 10, 2021 | 9.500 | 9.100 | 173,278 | -0.43(-4.51%) | ||
Nov 09, 2021 | 9.940 | 9.940 | 9.450 | 9.530 | 37,689 | -0.19(-1.95%) |
Nov 08, 2021 | 9.520 | 9.780 | 9.520 | 9.720 | 22,644 | +0.17(+1.78%) |
Nov 05, 2021 | 9.540 | 9.700 | 9.380 | 9.550 | 28,412 | +0.04(+0.42%) |
Nov 04, 2021 | 9.760 | 9.800 | 9.400 | 9.510 | 23,378 | -0.29(-2.96%) |
Nov 03, 2021 | 9.730 | 9.848 | 9.640 | 9.800 | 17,454 | +0.07(+0.72%) |
Nov 02, 2021 | 9.600 | 9.779 | 9.520 | 9.730 | 14,332 | +0.10(+1.04%) |
Nov 01, 2021 | 9.856 | 9.660 | 9.375 | 9.630 | 50,953 | -0.03(-0.31%) |
Oct 29, 2021 | 8.874 | 9.912 | 8.730 | 9.660 | 20,729 | -0.08(-0.82%) |
Oct 28, 2021 | 9.620 | 9.904 | 9.400 | 9.740 | 22,246 | +0.18(+1.88%) |
Oct 27, 2021 | 9.420 | 9.590 | 9.300 | 9.560 | 40,268 | +0.16(+1.70%) |
Oct 26, 2021 | 9.240 | 9.400 | 9.210 | 9.400 | 37,410 | +0.21(+2.29%) |
Oct 25, 2021 | 9.280 | 9.380 | 9.190 | 9.190 | 11,899 | -0.01(-0.11%) |
Oct 22, 2021 | 9.070 | 9.370 | 9.060 | 9.200 | 16,340 | +0.14(+1.55%) |
Oct 21, 2021 | 9.120 | 9.310 | 9.040 | 9.060 | 30,980 | +0.06(+0.67%) |
Oct 20, 2021 | 9.000 | 9.120 | 9.000 | 9.000 | 52,239 | -0.05(-0.55%) |
Oct 19, 2021 | 9.000 | 9.090 | 8.980 | 9.050 | 34,364 | +0.03(+0.33%) |
Oct 18, 2021 | 9.010 | 9.070 | 8.910 | 9.020 | 25,064 | +0.02(+0.22%) |
Oct 15, 2021 | 8.960 | 9.090 | 8.960 | 9.000 | 12,430 | +0.09(+1.01%) |
Oct 14, 2021 | 8.960 | 9.210 | 8.780 | 8.910 | 17,736 | +0.01(+0.11%) |
Oct 13, 2021 | 9.000 | 9.030 | 8.890 | 8.900 | 22,469 | -0.10(-1.11%) |
Oct 12, 2021 | 9.020 | 9.170 | 8.980 | 9.000 | 13,186 | -0.02(-0.22%) |
Oct 11, 2021 | 9.130 | 9.210 | 9.000 | 9.020 | 28,597 | -0.05(-0.55%) |
Oct 08, 2021 | 8.940 | 9.110 | 8.920 | 9.070 | 24,125 | +0.07(+0.78%) |
Oct 07, 2021 | 8.860 | 9.200 | 8.860 | 9.000 | 114,210 | +0.11(+1.24%) |
Oct 06, 2021 | 8.920 | 8.980 | 8.660 | 8.890 | 13,581 | +0.04(+0.45%) |
Oct 05, 2021 | 8.830 | 8.990 | 8.660 | 8.850 | 16,797 | -0.07(-0.78%) |
Oct 04, 2021 | 8.880 | 9.150 | 8.760 | 8.920 | 40,078 | -0.01(-0.11%) |
Oct 01, 2021 | 8.990 | 9.130 | 8.860 | 8.930 | 63,636 | -0.08(-0.89%) |
Sep 30, 2021 | 8.900 | 9.100 | 8.776 | 9.010 | 36,883 | +0.10(+1.12%) |
Sep 29, 2021 | 8.870 | 8.970 | 8.705 | 8.910 | 28,721 | +0.01(+0.11%) |
Sep 28, 2021 | 8.650 | 9.000 | 8.600 | 8.900 | 46,967 | +0.15(+1.71%) |
Sep 27, 2021 | 8.480 | 8.810 | 8.480 | 8.750 | 33,546 | +0.25(+2.94%) |
Sep 24, 2021 | 8.520 | 8.610 | 8.372 | 8.500 | 41,696 | +0.07(+0.83%) |
Sep 23, 2021 | 8.440 | 8.490 | 8.310 | 8.430 | 47,360 | +0.06(+0.72%) |
Sep 22, 2021 | 8.200 | 8.580 | 8.200 | 8.370 | 14,689 | +0.19(+2.32%) |
Sep 21, 2021 | 8.290 | 8.330 | 8.160 | 8.180 | 14,809 | -0.09(-1.09%) |
Sep 20, 2021 | 8.380 | 8.420 | 8.154 | 8.270 | 25,382 | -0.29(-3.39%) |
Sep 17, 2021 | 8.370 | 8.740 | 8.097 | 8.560 | 55,405 | +0.28(+3.38%) |
Sep 16, 2021 | 8.200 | 8.320 | 8.070 | 8.280 | 15,438 | +0.05(+0.61%) |
Sep 15, 2021 | 8.200 | 8.320 | 8.100 | 8.230 | 25,041 | +0.03(+0.37%) |
Sep 14, 2021 | 8.210 | 8.310 | 8.050 | 8.200 | 26,229 | +0.03(+0.37%) |
Sep 13, 2021 | 8.470 | 8.610 | 8.190 | 8.170 | 19,069 | -0.25(-2.97%) |
Sep 10, 2021 | 8.550 | 8.750 | 8.420 | 8.420 | 39,013 | -0.16(-1.86%) |
Sep 09, 2021 | 8.540 | 8.760 | 8.510 | 8.580 | 17,902 | +0.01(+0.12%) |
Sep 08, 2021 | 8.630 | 8.770 | 8.510 | 8.570 | 22,708 | -0.12(-1.38%) |
Sep 07, 2021 | 8.920 | 8.920 | 8.595 | 8.690 | 18,954 | -0.27(-3.01%) |
Sep 03, 2021 | 8.780 | 9.010 | 8.715 | 8.960 | 26,793 | +0.13(+1.47%) |
Sep 02, 2021 | 9.010 | 9.010 | 8.772 | 8.830 | 17,752 | -0.18(-2.00%) |