Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.145 | 8.153 | 7.860 | 7.917 | 7,251,026 | -0.29(-3.58%) |
Nov 29, 2021 | 8.480 | 8.545 | 8.202 | 8.210 | 4,956,980 | -0.15(-1.76%) |
Nov 26, 2021 | 8.276 | 8.414 | 8.096 | 8.357 | 2,859,888 | -0.17(-2.01%) |
Nov 24, 2021 | 8.455 | 8.565 | 8.394 | 8.528 | 1,715,896 | +0.03(+0.38%) |
Nov 23, 2021 | 8.284 | 8.533 | 8.239 | 8.496 | 3,272,736 | +0.26(+3.17%) |
Nov 22, 2021 | 8.268 | 8.349 | 8.204 | 8.235 | 2,032,236 | -0.05(-0.59%) |
Nov 19, 2021 | 8.406 | 8.414 | 8.202 | 8.284 | 3,744,940 | -0.23(-2.68%) |
Nov 18, 2021 | 8.520 | 8.606 | 8.455 | 8.512 | 2,509,827 | -0.02(-0.29%) |
Nov 17, 2021 | 8.512 | 8.692 | 8.480 | 8.537 | 1,751,643 | -0.07(-0.76%) |
Nov 16, 2021 | 8.610 | 8.643 | 8.471 | 8.602 | 1,656,576 | +0.02(+0.19%) |
Nov 15, 2021 | 8.651 | 8.667 | 8.492 | 8.586 | 2,786,741 | -0.07(-0.75%) |
Nov 12, 2021 | 8.765 | 8.806 | 8.602 | 8.651 | 2,616,973 | -0.15(-1.76%) |
Nov 11, 2021 | 8.659 | 8.846 | 8.639 | 8.806 | 1,978,099 | +0.18(+2.08%) |
Nov 10, 2021 | 8.855 | 8.626 | 3,120,697 | -0.20(-2.22%) | ||
Nov 09, 2021 | 8.879 | 8.912 | 8.692 | 8.822 | 2,179,045 | -0.05(-0.55%) |
Nov 08, 2021 | 8.789 | 8.916 | 8.785 | 8.871 | 2,071,715 | +0.08(+0.93%) |
Nov 05, 2021 | 8.716 | 8.826 | 8.643 | 8.789 | 1,943,951 | +0.15(+1.79%) |
Nov 04, 2021 | 8.855 | 8.895 | 8.581 | 8.634 | 2,303,805 | -0.14(-1.58%) |
Nov 03, 2021 | 8.643 | 8.838 | 8.634 | 8.773 | 2,490,626 | +0.05(+0.56%) |
Nov 02, 2021 | 8.700 | 8.846 | 8.675 | 8.724 | 3,121,379 | -0.01(-0.09%) |
Nov 01, 2021 | 8.732 | 8.887 | 8.785 | 8.732 | 3,375,368 | +0.06(+0.66%) |
Oct 29, 2021 | 8.846 | 8.871 | 8.651 | 8.675 | 3,254,295 | -0.18(-2.03%) |
Oct 28, 2021 | 8.822 | 8.895 | 8.528 | 8.855 | 5,252,391 | +0.03(+0.37%) |
Oct 27, 2021 | 8.887 | 9.042 | 8.806 | 8.822 | 3,568,747 | -0.19(-2.08%) |
Oct 26, 2021 | 9.336 | 9.001 | 9.010 | 4,433,329 | -0.33(-3.54%) | |
Oct 25, 2021 | 9.260 | 9.364 | 9.125 | 9.340 | 6,056,002 | +0.18(+2.01%) |
Oct 22, 2021 | 9.116 | 9.200 | 9.064 | 9.156 | 14,105,604 | +0.06(+0.70%) |
Oct 21, 2021 | 9.204 | 9.204 | 9.044 | 9.092 | 4,319,886 | -0.17(-1.81%) |
Oct 20, 2021 | 9.036 | 9.300 | 9.016 | 9.260 | 3,709,055 | +0.16(+1.76%) |
Oct 19, 2021 | 9.148 | 9.155 | 9.008 | 9.100 | 2,963,563 | +0.02(+0.26%) |
Oct 18, 2021 | 9.188 | 9.316 | 9.020 | 9.076 | 3,143,352 | +0.00(+0.00%) |
Oct 15, 2021 | 8.892 | 9.212 | 8.892 | 9.076 | 4,191,994 | +0.22(+2.53%) |
Oct 14, 2021 | 8.820 | 8.868 | 8.732 | 8.852 | 5,481,934 | +0.14(+1.56%) |
Oct 13, 2021 | 8.756 | 8.812 | 8.676 | 8.716 | 4,318,716 | -0.08(-0.91%) |
Oct 12, 2021 | 8.780 | 8.896 | 8.688 | 8.796 | 4,246,278 | +0.02(+0.18%) |
Oct 11, 2021 | 8.908 | 8.972 | 8.756 | 8.780 | 3,212,227 | +0.01(+0.09%) |
Oct 08, 2021 | 8.748 | 8.906 | 8.740 | 8.772 | 2,932,791 | +0.05(+0.55%) |
Oct 07, 2021 | 8.580 | 8.764 | 8.540 | 8.724 | 3,722,095 | +0.13(+1.49%) |
Oct 06, 2021 | 8.556 | 8.628 | 8.444 | 8.596 | 5,499,808 | -0.14(-1.65%) |
Oct 05, 2021 | 8.836 | 8.868 | 8.556 | 8.740 | 6,824,411 | +0.06(+0.74%) |
Oct 04, 2021 | 8.668 | 8.892 | 8.612 | 8.676 | 5,898,773 | +0.11(+1.31%) |
Oct 01, 2021 | 8.396 | 8.604 | 8.292 | 8.564 | 5,352,822 | +0.23(+2.78%) |
Sep 30, 2021 | 8.484 | 8.516 | 8.308 | 8.332 | 6,314,745 | -0.18(-2.16%) |
Sep 29, 2021 | 8.428 | 8.596 | 8.340 | 8.516 | 4,421,045 | +0.12(+1.43%) |
Sep 28, 2021 | 8.556 | 8.654 | 8.364 | 8.396 | 4,245,566 | -0.07(-0.85%) |
Sep 27, 2021 | 8.316 | 8.604 | 8.300 | 8.468 | 4,506,074 | +0.28(+3.42%) |
Sep 24, 2021 | 8.156 | 8.292 | 8.142 | 8.188 | 3,032,083 | -0.01(-0.10%) |
Sep 23, 2021 | 8.044 | 8.236 | 7.972 | 8.196 | 2,248,026 | +0.22(+2.81%) |
Sep 22, 2021 | 7.940 | 8.100 | 7.932 | 7.972 | 2,206,347 | +0.10(+1.32%) |
Sep 21, 2021 | 8.012 | 8.060 | 7.780 | 7.868 | 3,707,737 | -0.09(-1.11%) |
Sep 20, 2021 | 7.868 | 8.004 | 7.780 | 7.956 | 4,414,189 | -0.13(-1.58%) |
Sep 17, 2021 | 8.332 | 8.436 | 8.084 | 8.084 | 11,840,468 | -0.25(-2.97%) |
Sep 16, 2021 | 8.332 | 8.392 | 8.252 | 8.332 | 3,403,534 | -0.06(-0.67%) |
Sep 15, 2021 | 8.180 | 8.444 | 8.156 | 8.388 | 5,176,656 | +0.30(+3.76%) |
Sep 14, 2021 | 8.284 | 8.284 | 8.028 | 8.084 | 3,851,468 | -0.12(-1.46%) |
Sep 13, 2021 | 8.156 | 8.292 | 8.100 | 8.204 | 3,903,074 | +0.17(+2.09%) |
Sep 10, 2021 | 8.100 | 8.116 | 7.976 | 8.036 | 3,672,941 | +0.04(+0.50%) |
Sep 09, 2021 | 8.068 | 8.132 | 7.964 | 7.996 | 2,860,196 | -0.11(-1.38%) |
Sep 08, 2021 | 8.140 | 8.316 | 8.084 | 8.108 | 4,480,661 | +0.02(+0.30%) |
Sep 07, 2021 | 8.036 | 8.296 | 7.988 | 8.084 | 6,130,142 | +0.00(+0.00%) |
Sep 03, 2021 | 8.004 | 8.148 | 7.936 | 8.084 | 3,192,941 | +0.06(+0.80%) |
Sep 02, 2021 | 7.812 | 8.096 | 7.812 | 8.020 | 4,872,944 | +0.25(+3.19%) |