Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.060 | 8.220 | 7.960 | 8.220 | 9,401 | +0.20(+2.49%) |
Nov 29, 2021 | 7.870 | 8.245 | 7.870 | 8.020 | 8,305 | +0.16(+2.04%) |
Nov 26, 2021 | 7.655 | 8.007 | 7.655 | 7.860 | 711 | -0.14(-1.75%) |
Nov 24, 2021 | 7.560 | 8.040 | 7.560 | 8.000 | 5,699 | +0.36(+4.71%) |
Nov 23, 2021 | 7.600 | 7.735 | 7.560 | 7.640 | 6,884 | -0.10(-1.29%) |
Nov 22, 2021 | 7.800 | 7.890 | 7.670 | 7.740 | 3,970 | +0.14(+1.84%) |
Nov 19, 2021 | 7.890 | 7.890 | 7.560 | 7.600 | 3,404 | +0.00(+0.00%) |
Nov 18, 2021 | 7.650 | 7.600 | 7.600 | 7.600 | 14,464 | +0.23(+3.12%) |
Nov 17, 2021 | 7.570 | 7.640 | 7.350 | 7.370 | 9,052 | -0.15(-2.00%) |
Nov 16, 2021 | 7.550 | 7.640 | 7.520 | 7.520 | 10,095 | -0.15(-1.95%) |
Nov 15, 2021 | 7.798 | 7.852 | 7.560 | 7.670 | 5,643 | -0.07(-0.84%) |
Nov 12, 2021 | 7.863 | 7.863 | 7.577 | 7.735 | 5,435 | -0.14(-1.84%) |
Nov 11, 2021 | 7.880 | 7.880 | 7.740 | 7.880 | 3,629 | +0.05(+0.64%) |
Nov 10, 2021 | 7.880 | 7.830 | 4,830 | -0.01(-0.13%) | ||
Nov 09, 2021 | 7.910 | 7.930 | 7.750 | 7.840 | 7,289 | +0.06(+0.77%) |
Nov 08, 2021 | 7.760 | 7.860 | 7.750 | 7.780 | 8,979 | +0.03(+0.39%) |
Nov 05, 2021 | 7.920 | 7.920 | 7.565 | 7.750 | 4,636 | +0.05(+0.65%) |
Nov 04, 2021 | 7.900 | 7.900 | 7.520 | 7.700 | 6,658 | -0.11(-1.45%) |
Nov 03, 2021 | 7.670 | 7.849 | 7.555 | 7.813 | 8,839 | +0.16(+2.13%) |
Nov 02, 2021 | 7.710 | 7.870 | 7.580 | 7.650 | 4,277 | -0.42(-5.18%) |
Nov 01, 2021 | 8.000 | 8.453 | 7.706 | 8.068 | 12,003 | +0.40(+5.19%) |
Oct 29, 2021 | 7.801 | 7.801 | 7.560 | 7.670 | 4,503 | -0.08(-1.03%) |
Oct 28, 2021 | 7.970 | 8.090 | 7.750 | 7.750 | 10,749 | -0.25(-3.12%) |
Oct 27, 2021 | 8.070 | 8.165 | 8.000 | 8.000 | 6,486 | -0.02(-0.31%) |
Oct 26, 2021 | 8.464 | 8.025 | 8.025 | 5,422 | -0.17(-2.02%) | |
Oct 25, 2021 | 8.270 | 8.340 | 8.110 | 8.190 | 8,250 | -0.10(-1.21%) |
Oct 22, 2021 | 8.091 | 8.490 | 8.076 | 8.290 | 5,267 | +0.11(+1.34%) |
Oct 21, 2021 | 8.468 | 8.468 | 8.050 | 8.180 | 6,016 | -0.02(-0.24%) |
Oct 20, 2021 | 8.430 | 8.453 | 8.110 | 8.200 | 3,701 | -0.03(-0.36%) |
Oct 19, 2021 | 8.420 | 8.734 | 8.200 | 8.230 | 9,101 | -0.03(-0.36%) |
Oct 18, 2021 | 9.090 | 9.100 | 8.260 | 8.260 | 9,271 | -0.24(-2.87%) |
Oct 15, 2021 | 8.732 | 8.750 | 8.504 | 8.504 | 5,002 | +0.00(+0.04%) |
Oct 14, 2021 | 8.700 | 8.700 | 8.500 | 8.500 | 4,229 | -0.16(-1.85%) |
Oct 13, 2021 | 8.520 | 8.660 | 8.520 | 8.660 | 2,216 | +0.13(+1.52%) |
Oct 12, 2021 | 8.600 | 8.730 | 8.530 | 8.530 | 2,636 | -0.12(-1.40%) |
Oct 11, 2021 | 8.530 | 8.651 | 8.530 | 8.651 | 6,307 | -0.08(-0.97%) |
Oct 08, 2021 | 8.532 | 8.736 | 8.510 | 8.736 | 875 | +0.09(+0.99%) |
Oct 07, 2021 | 8.570 | 8.650 | 8.510 | 8.650 | 1,421 | +0.01(+0.06%) |
Oct 06, 2021 | 8.670 | 8.690 | 8.550 | 8.645 | 7,889 | -0.02(-0.18%) |
Oct 05, 2021 | 9.090 | 9.090 | 8.661 | 8.661 | 2,046 | +0.03(+0.36%) |
Oct 04, 2021 | 8.500 | 9.133 | 8.500 | 8.630 | 6,115 | +0.11(+1.29%) |
Oct 01, 2021 | 8.850 | 8.850 | 8.500 | 8.520 | 8,024 | -0.08(-0.93%) |
Sep 30, 2021 | 9.150 | 9.151 | 8.600 | 8.600 | 5,900 | -0.57(-6.22%) |
Sep 29, 2021 | 9.347 | 9.369 | 9.150 | 9.170 | 3,248 | -0.19(-2.03%) |
Sep 28, 2021 | 9.150 | 9.585 | 9.150 | 9.360 | 5,201 | +0.20(+2.18%) |
Sep 27, 2021 | 9.600 | 10.15 | 8.990 | 9.160 | 9,165 | -0.60(-6.10%) |
Sep 24, 2021 | 9.740 | 9.994 | 9.520 | 9.755 | 7,560 | +0.26(+2.68%) |
Sep 23, 2021 | 10.00 | 10.00 | 9.180 | 9.500 | 4,342 | +0.39(+4.28%) |
Sep 22, 2021 | 9.300 | 9.300 | 8.880 | 9.110 | 1,211 | -0.10(-1.09%) |
Sep 21, 2021 | 8.820 | 9.650 | 8.820 | 9.210 | 10,932 | +0.41(+4.66%) |
Sep 20, 2021 | 8.700 | 8.790 | 8.539 | 8.800 | 5,819 | +0.11(+1.27%) |
Sep 17, 2021 | 8.430 | 8.690 | 8.410 | 8.690 | 10,411 | +0.29(+3.45%) |
Sep 16, 2021 | 8.281 | 8.554 | 8.260 | 8.400 | 2,629 | +0.02(+0.24%) |
Sep 15, 2021 | 8.210 | 8.613 | 8.210 | 8.380 | 7,552 | +0.19(+2.32%) |
Sep 14, 2021 | 8.350 | 8.350 | 8.070 | 8.190 | 4,235 | +0.12(+1.49%) |
Sep 13, 2021 | 8.350 | 8.350 | 8.070 | 8.070 | 8,854 | -0.24(-2.89%) |
Sep 10, 2021 | 8.210 | 8.395 | 8.100 | 8.310 | 13,270 | +0.26(+3.23%) |
Sep 09, 2021 | 8.080 | 8.140 | 8.000 | 8.050 | 3,073 | -0.02(-0.25%) |
Sep 08, 2021 | 8.460 | 8.460 | 8.000 | 8.070 | 15,887 | -0.45(-5.27%) |
Sep 07, 2021 | 8.530 | 8.560 | 8.200 | 8.519 | 2,970 | -0.01(-0.13%) |
Sep 03, 2021 | 8.520 | 8.673 | 8.200 | 8.530 | 7,879 | +0.03(+0.35%) |
Sep 02, 2021 | 8.220 | 8.880 | 8.223 | 8.500 | 14,858 | +0.10(+1.19%) |