Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.275 | 8.275 | 8.202 | 8.242 | 36,613 | -0.04(-0.49%) |
Nov 29, 2021 | 8.267 | 8.291 | 8.267 | 8.283 | 31,082 | +0.02(+0.29%) |
Nov 26, 2021 | 8.251 | 8.283 | 8.194 | 8.259 | 13,068 | -0.07(-0.88%) |
Nov 24, 2021 | 8.372 | 8.372 | 8.177 | 8.332 | 78,031 | -0.04(-0.48%) |
Nov 23, 2021 | 8.421 | 8.421 | 8.299 | 8.372 | 46,992 | -0.04(-0.48%) |
Nov 22, 2021 | 8.608 | 8.608 | 8.405 | 8.413 | 64,220 | -0.24(-2.72%) |
Nov 19, 2021 | 8.657 | 8.734 | 8.518 | 8.648 | 28,128 | -0.06(-0.65%) |
Nov 18, 2021 | 8.551 | 8.705 | 8.705 | 8.705 | 32,683 | +0.15(+1.80%) |
Nov 17, 2021 | 8.665 | 8.665 | 8.519 | 8.551 | 15,556 | -0.11(-1.31%) |
Nov 16, 2021 | 8.803 | 8.803 | 8.583 | 8.665 | 40,854 | -0.10(-1.11%) |
Nov 15, 2021 | 8.786 | 8.803 | 8.608 | 8.762 | 41,029 | -0.10(-1.10%) |
Nov 12, 2021 | 8.713 | 8.876 | 8.592 | 8.860 | 43,138 | +0.11(+1.30%) |
Nov 11, 2021 | 8.762 | 8.973 | 8.494 | 8.746 | 49,543 | +0.14(+1.60%) |
Nov 10, 2021 | 8.681 | 8.608 | 21,253 | -0.05(-0.60%) | ||
Nov 09, 2021 | 8.652 | 8.660 | 8.530 | 8.660 | 10,946 | +0.02(+0.28%) |
Nov 08, 2021 | 8.514 | 8.733 | 8.445 | 8.636 | 63,087 | +0.04(+0.47%) |
Nov 05, 2021 | 8.587 | 8.611 | 8.450 | 8.595 | 13,224 | +0.00(+0.00%) |
Nov 04, 2021 | 8.498 | 8.611 | 8.498 | 8.595 | 44,596 | +0.04(+0.47%) |
Nov 03, 2021 | 8.530 | 8.555 | 8.385 | 8.555 | 20,689 | +0.02(+0.28%) |
Nov 02, 2021 | 8.466 | 8.571 | 8.433 | 8.530 | 34,323 | +0.06(+0.72%) |
Nov 01, 2021 | 8.716 | 8.716 | 8.426 | 8.470 | 33,461 | -0.25(-2.83%) |
Oct 29, 2021 | 8.433 | 8.733 | 8.433 | 8.716 | 25,580 | +0.23(+2.67%) |
Oct 28, 2021 | 8.417 | 8.587 | 8.359 | 8.490 | 33,593 | +0.09(+1.06%) |
Oct 27, 2021 | 8.482 | 8.496 | 8.336 | 8.401 | 40,268 | -0.08(-0.95%) |
Oct 26, 2021 | 8.417 | 8.401 | 8.482 | 41,241 | +0.10(+1.16%) | |
Oct 25, 2021 | 8.353 | 8.417 | 8.336 | 8.385 | 22,469 | +0.01(+0.10%) |
Oct 22, 2021 | 8.336 | 8.433 | 8.336 | 8.377 | 30,077 | -0.04(-0.48%) |
Oct 21, 2021 | 8.385 | 8.417 | 8.344 | 8.417 | 12,731 | +0.02(+0.29%) |
Oct 20, 2021 | 8.353 | 8.417 | 8.353 | 8.393 | 16,299 | +0.02(+0.29%) |
Oct 19, 2021 | 8.369 | 8.401 | 8.328 | 8.369 | 19,425 | -0.02(-0.29%) |
Oct 18, 2021 | 8.385 | 8.417 | 8.369 | 8.393 | 14,414 | +0.01(+0.10%) |
Oct 15, 2021 | 8.328 | 8.433 | 8.304 | 8.385 | 21,401 | +0.05(+0.58%) |
Oct 14, 2021 | 8.344 | 8.344 | 8.312 | 8.336 | 31,276 | +0.02(+0.29%) |
Oct 13, 2021 | 8.369 | 8.432 | 8.304 | 8.312 | 33,959 | -0.07(-0.87%) |
Oct 12, 2021 | 8.385 | 8.433 | 8.361 | 8.385 | 8,510 | +0.00(+0.00%) |
Oct 11, 2021 | 8.466 | 8.466 | 8.381 | 8.385 | 6,909 | +0.01(+0.10%) |
Oct 08, 2021 | 8.336 | 8.401 | 8.336 | 8.377 | 11,777 | +0.09(+1.13%) |
Oct 07, 2021 | 8.331 | 8.363 | 8.283 | 8.283 | 15,612 | +0.00(+0.00%) |
Oct 06, 2021 | 8.372 | 8.412 | 8.275 | 8.283 | 25,320 | -0.07(-0.87%) |
Oct 05, 2021 | 8.299 | 8.436 | 8.275 | 8.355 | 13,642 | +0.08(+0.97%) |
Oct 04, 2021 | 8.323 | 8.397 | 8.267 | 8.275 | 6,343 | -0.06(-0.77%) |
Oct 01, 2021 | 8.420 | 8.420 | 8.267 | 8.339 | 28,785 | +0.02(+0.29%) |
Sep 30, 2021 | 8.331 | 8.331 | 8.267 | 8.315 | 13,727 | +0.08(+0.98%) |
Sep 29, 2021 | 8.251 | 8.251 | 8.235 | 8.235 | 31,138 | +0.00(+0.00%) |
Sep 28, 2021 | 8.267 | 8.307 | 8.235 | 8.235 | 12,574 | -0.05(-0.58%) |
Sep 27, 2021 | 8.275 | 8.295 | 8.275 | 8.283 | 11,675 | +0.02(+0.29%) |
Sep 24, 2021 | 8.267 | 8.301 | 8.251 | 8.259 | 45,603 | -0.01(-0.10%) |
Sep 23, 2021 | 8.331 | 8.347 | 8.267 | 8.267 | 28,740 | -0.03(-0.39%) |
Sep 22, 2021 | 8.259 | 8.351 | 8.259 | 8.299 | 14,521 | +0.04(+0.49%) |
Sep 21, 2021 | 8.339 | 8.339 | 8.259 | 8.259 | 19,710 | -0.02(-0.29%) |
Sep 20, 2021 | 8.275 | 8.339 | 8.259 | 8.283 | 14,677 | -0.06(-0.68%) |
Sep 17, 2021 | 8.452 | 8.452 | 8.283 | 8.339 | 18,843 | -0.09(-1.05%) |
Sep 16, 2021 | 8.380 | 8.476 | 8.350 | 8.428 | 40,925 | +0.01(+0.10%) |
Sep 15, 2021 | 8.436 | 8.436 | 8.291 | 8.420 | 13,428 | +0.13(+1.55%) |
Sep 14, 2021 | 8.377 | 8.398 | 8.291 | 8.291 | 21,787 | -0.06(-0.68%) |
Sep 13, 2021 | 8.315 | 8.347 | 8.315 | 8.347 | 2,764 | +0.06(+0.78%) |
Sep 10, 2021 | 8.283 | 8.355 | 8.275 | 8.283 | 32,225 | +0.01(+0.16%) |
Sep 09, 2021 | 8.286 | 8.342 | 8.262 | 8.270 | 25,804 | -0.03(-0.39%) |
Sep 08, 2021 | 8.366 | 8.374 | 8.230 | 8.302 | 47,975 | -0.07(-0.86%) |
Sep 07, 2021 | 8.382 | 8.446 | 8.334 | 8.374 | 69,923 | -0.01(-0.10%) |
Sep 03, 2021 | 8.382 | 8.454 | 8.310 | 8.382 | 39,811 | -0.02(-0.29%) |
Sep 02, 2021 | 8.438 | 8.446 | 8.378 | 8.406 | 12,008 | -0.09(-1.04%) |