Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.278 | 8.287 | 7.988 | 8.046 | 7,134,492 | -0.30(-3.58%) |
Nov 29, 2021 | 8.618 | 8.684 | 8.336 | 8.345 | 4,877,314 | -0.15(-1.76%) |
Nov 26, 2021 | 8.411 | 8.552 | 8.229 | 8.494 | 2,813,926 | -0.17(-2.01%) |
Nov 24, 2021 | 8.593 | 8.705 | 8.531 | 8.668 | 1,688,319 | +0.03(+0.38%) |
Nov 23, 2021 | 8.419 | 8.672 | 8.374 | 8.635 | 3,220,138 | +0.27(+3.17%) |
Nov 22, 2021 | 8.403 | 8.485 | 8.338 | 8.369 | 1,999,575 | -0.05(-0.59%) |
Nov 19, 2021 | 8.543 | 8.552 | 8.336 | 8.419 | 3,684,754 | -0.23(-2.68%) |
Nov 18, 2021 | 8.659 | 8.747 | 8.593 | 8.651 | 2,469,490 | -0.02(-0.29%) |
Nov 17, 2021 | 8.651 | 8.834 | 8.618 | 8.676 | 1,723,492 | -0.07(-0.76%) |
Nov 16, 2021 | 8.751 | 8.784 | 8.610 | 8.742 | 1,629,953 | +0.02(+0.19%) |
Nov 15, 2021 | 8.792 | 8.809 | 8.630 | 8.726 | 2,741,954 | -0.07(-0.75%) |
Nov 12, 2021 | 8.908 | 8.950 | 8.742 | 8.792 | 2,574,915 | -0.16(-1.76%) |
Nov 11, 2021 | 8.800 | 8.991 | 8.780 | 8.950 | 1,946,308 | +0.18(+2.08%) |
Nov 10, 2021 | 8.999 | 8.767 | 3,070,543 | -0.20(-2.22%) | ||
Nov 09, 2021 | 9.024 | 9.057 | 8.834 | 8.966 | 2,144,025 | -0.05(-0.55%) |
Nov 08, 2021 | 8.933 | 9.061 | 8.929 | 9.016 | 2,038,420 | +0.08(+0.93%) |
Nov 05, 2021 | 8.858 | 8.970 | 8.784 | 8.933 | 1,912,709 | +0.16(+1.79%) |
Nov 04, 2021 | 8.999 | 9.041 | 8.722 | 8.776 | 2,266,780 | -0.14(-1.58%) |
Nov 03, 2021 | 8.784 | 8.983 | 8.776 | 8.916 | 2,450,598 | +0.05(+0.56%) |
Nov 02, 2021 | 8.842 | 8.991 | 8.817 | 8.867 | 3,071,214 | -0.01(-0.09%) |
Nov 01, 2021 | 8.875 | 9.032 | 8.929 | 8.875 | 3,321,121 | +0.06(+0.66%) |
Oct 29, 2021 | 8.991 | 9.016 | 8.792 | 8.817 | 3,201,993 | -0.18(-2.03%) |
Oct 28, 2021 | 8.966 | 9.041 | 8.668 | 8.999 | 5,167,977 | +0.03(+0.37%) |
Oct 27, 2021 | 9.032 | 9.190 | 8.950 | 8.966 | 3,511,392 | -0.19(-2.08%) |
Oct 26, 2021 | 9.488 | 9.148 | 9.157 | 4,362,079 | -0.34(-3.54%) | |
Oct 25, 2021 | 9.411 | 9.517 | 9.274 | 9.492 | 5,958,674 | +0.19(+2.01%) |
Oct 22, 2021 | 9.265 | 9.350 | 9.212 | 9.305 | 13,878,907 | +0.07(+0.70%) |
Oct 21, 2021 | 9.354 | 9.354 | 9.192 | 9.240 | 4,250,459 | -0.17(-1.81%) |
Oct 20, 2021 | 9.183 | 9.452 | 9.163 | 9.411 | 3,649,445 | +0.16(+1.76%) |
Oct 19, 2021 | 9.297 | 9.305 | 9.155 | 9.248 | 2,915,934 | +0.02(+0.26%) |
Oct 18, 2021 | 9.338 | 9.468 | 9.167 | 9.224 | 3,092,834 | +0.00(+0.00%) |
Oct 15, 2021 | 9.037 | 9.362 | 9.037 | 9.224 | 4,124,622 | +0.23(+2.53%) |
Oct 14, 2021 | 8.964 | 9.013 | 8.875 | 8.997 | 5,393,831 | +0.14(+1.56%) |
Oct 13, 2021 | 8.899 | 8.956 | 8.818 | 8.858 | 4,249,308 | -0.08(-0.91%) |
Oct 12, 2021 | 8.923 | 9.041 | 8.830 | 8.940 | 4,178,034 | +0.02(+0.18%) |
Oct 11, 2021 | 9.053 | 9.118 | 8.899 | 8.923 | 3,160,602 | +0.01(+0.09%) |
Oct 08, 2021 | 8.891 | 9.051 | 8.883 | 8.915 | 2,885,657 | +0.05(+0.55%) |
Oct 07, 2021 | 8.720 | 8.907 | 8.680 | 8.867 | 3,662,275 | +0.13(+1.49%) |
Oct 06, 2021 | 8.696 | 8.769 | 8.582 | 8.736 | 5,411,418 | -0.15(-1.65%) |
Oct 05, 2021 | 8.980 | 9.013 | 8.696 | 8.883 | 6,714,733 | +0.07(+0.74%) |
Oct 04, 2021 | 8.810 | 9.037 | 8.753 | 8.818 | 5,803,971 | +0.11(+1.31%) |
Oct 01, 2021 | 8.533 | 8.745 | 8.428 | 8.704 | 5,266,795 | +0.24(+2.78%) |
Sep 30, 2021 | 8.623 | 8.655 | 8.444 | 8.468 | 6,213,258 | -0.19(-2.16%) |
Sep 29, 2021 | 8.566 | 8.736 | 8.476 | 8.655 | 4,349,993 | +0.12(+1.43%) |
Sep 28, 2021 | 8.696 | 8.795 | 8.501 | 8.533 | 4,177,333 | -0.07(-0.85%) |
Sep 27, 2021 | 8.452 | 8.745 | 8.436 | 8.606 | 4,433,655 | +0.28(+3.42%) |
Sep 24, 2021 | 8.290 | 8.428 | 8.275 | 8.322 | 2,983,353 | -0.01(-0.10%) |
Sep 23, 2021 | 8.176 | 8.371 | 8.103 | 8.330 | 2,211,897 | +0.23(+2.81%) |
Sep 22, 2021 | 8.070 | 8.233 | 8.062 | 8.103 | 2,170,888 | +0.11(+1.32%) |
Sep 21, 2021 | 8.143 | 8.192 | 7.908 | 7.997 | 3,648,148 | -0.09(-1.11%) |
Sep 20, 2021 | 7.997 | 8.135 | 7.908 | 8.086 | 4,343,246 | -0.13(-1.58%) |
Sep 17, 2021 | 8.468 | 8.574 | 8.216 | 8.216 | 11,650,174 | -0.25(-2.97%) |
Sep 16, 2021 | 8.468 | 8.529 | 8.387 | 8.468 | 3,348,835 | -0.06(-0.67%) |
Sep 15, 2021 | 8.314 | 8.582 | 8.290 | 8.525 | 5,093,459 | +0.31(+3.76%) |
Sep 14, 2021 | 8.420 | 8.420 | 8.159 | 8.216 | 3,789,570 | -0.12(-1.46%) |
Sep 13, 2021 | 8.290 | 8.428 | 8.233 | 8.338 | 3,840,346 | +0.17(+2.09%) |
Sep 10, 2021 | 8.233 | 8.249 | 8.107 | 8.168 | 3,613,911 | +0.04(+0.50%) |
Sep 09, 2021 | 8.200 | 8.265 | 8.094 | 8.127 | 2,814,228 | -0.11(-1.38%) |
Sep 08, 2021 | 8.273 | 8.452 | 8.216 | 8.241 | 4,408,651 | +0.02(+0.30%) |
Sep 07, 2021 | 8.168 | 8.432 | 8.119 | 8.216 | 6,031,622 | +0.00(+0.00%) |
Sep 03, 2021 | 8.135 | 8.281 | 8.066 | 8.216 | 3,141,626 | +0.07(+0.80%) |
Sep 02, 2021 | 7.940 | 8.229 | 7.940 | 8.151 | 4,794,628 | +0.25(+3.19%) |