Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.580 | 7.627 | 7.431 | 7.534 | 1,215,228 | -0.28(-3.59%) |
Nov 29, 2021 | 7.852 | 7.861 | 7.768 | 7.814 | 676,635 | +0.10(+1.33%) |
Nov 26, 2021 | 7.833 | 7.842 | 7.693 | 7.711 | 232,186 | -0.22(-2.83%) |
Nov 24, 2021 | 7.936 | 7.964 | 7.908 | 7.936 | 155,730 | +0.01(+0.12%) |
Nov 23, 2021 | 7.945 | 7.964 | 7.908 | 7.927 | 331,694 | -0.01(-0.12%) |
Nov 22, 2021 | 7.955 | 8.011 | 7.927 | 7.936 | 351,920 | -0.07(-0.93%) |
Nov 19, 2021 | 8.104 | 8.104 | 8.001 | 8.011 | 323,995 | -0.04(-0.47%) |
Nov 18, 2021 | 8.104 | 8.058 | 7.992 | 8.048 | 655,572 | -0.04(-0.46%) |
Nov 17, 2021 | 8.058 | 8.109 | 8.030 | 8.086 | 522,711 | +0.05(+0.58%) |
Nov 16, 2021 | 8.104 | 8.151 | 8.020 | 8.039 | 571,381 | -0.13(-1.60%) |
Nov 15, 2021 | 8.198 | 8.217 | 8.142 | 8.170 | 306,469 | +0.05(+0.58%) |
Nov 12, 2021 | 8.170 | 8.179 | 8.095 | 8.123 | 1,211,394 | -0.08(-1.03%) |
Nov 11, 2021 | 8.076 | 8.245 | 8.067 | 8.207 | 1,895,145 | +0.09(+1.15%) |
Nov 10, 2021 | 8.030 | 8.114 | 1,274,020 | +0.22(+2.73%) | ||
Nov 09, 2021 | 7.880 | 7.917 | 7.842 | 7.899 | 597,627 | +0.14(+1.81%) |
Nov 08, 2021 | 7.674 | 7.758 | 7.646 | 7.758 | 335,208 | +0.12(+1.59%) |
Nov 05, 2021 | 7.562 | 7.646 | 7.543 | 7.636 | 416,365 | +0.09(+1.24%) |
Nov 04, 2021 | 7.636 | 7.646 | 7.523 | 7.543 | 531,214 | -0.34(-4.28%) |
Nov 03, 2021 | 7.824 | 7.983 | 7.786 | 7.880 | 5,934,511 | +0.10(+1.32%) |
Nov 02, 2021 | 7.599 | 7.805 | 7.580 | 7.777 | 3,634,731 | -0.23(-2.92%) |
Nov 01, 2021 | 7.786 | 8.011 | 7.749 | 8.011 | 709,952 | +0.26(+3.38%) |
Oct 29, 2021 | 7.805 | 7.834 | 7.721 | 7.749 | 231,766 | -0.12(-1.55%) |
Oct 28, 2021 | 7.833 | 7.880 | 7.824 | 7.870 | 208,702 | +0.06(+0.72%) |
Oct 27, 2021 | 7.842 | 7.861 | 7.758 | 7.814 | 397,279 | -0.24(-3.02%) |
Oct 26, 2021 | 8.142 | 8.058 | 302,104 | -0.06(-0.69%) | ||
Oct 25, 2021 | 8.114 | 8.179 | 8.095 | 8.114 | 303,991 | +0.01(+0.12%) |
Oct 22, 2021 | 8.086 | 8.161 | 8.081 | 8.104 | 432,960 | -0.05(-0.57%) |
Oct 21, 2021 | 8.179 | 8.207 | 8.114 | 8.151 | 262,155 | +0.05(+0.58%) |
Oct 20, 2021 | 8.123 | 8.148 | 8.085 | 8.104 | 278,590 | -0.10(-1.25%) |
Oct 19, 2021 | 8.320 | 8.320 | 8.151 | 8.207 | 532,913 | +0.23(+2.93%) |
Oct 18, 2021 | 7.842 | 7.983 | 7.824 | 7.973 | 520,762 | -0.09(-1.16%) |
Oct 15, 2021 | 8.264 | 8.395 | 7.908 | 8.067 | 1,695,414 | -1.35(-14.31%) |
Oct 14, 2021 | 9.396 | 9.447 | 9.377 | 9.415 | 198,325 | +0.02(+0.20%) |
Oct 13, 2021 | 9.368 | 9.415 | 9.330 | 9.396 | 142,134 | +0.01(+0.10%) |
Oct 12, 2021 | 9.340 | 9.405 | 9.288 | 9.387 | 155,834 | -0.07(-0.79%) |
Oct 11, 2021 | 9.471 | 9.532 | 9.443 | 9.461 | 160,323 | -0.02(-0.20%) |
Oct 08, 2021 | 9.471 | 9.527 | 9.452 | 9.480 | 154,131 | +0.07(+0.70%) |
Oct 07, 2021 | 9.452 | 9.508 | 9.405 | 9.415 | 234,525 | -0.11(-1.18%) |
Oct 06, 2021 | 9.489 | 9.546 | 9.433 | 9.527 | 378,578 | +0.29(+3.14%) |
Oct 05, 2021 | 9.237 | 9.316 | 9.228 | 9.237 | 170,965 | +0.00(+0.00%) |
Oct 04, 2021 | 9.199 | 9.237 | 9.162 | 9.237 | 190,753 | -0.05(-0.50%) |
Oct 01, 2021 | 9.265 | 9.312 | 9.190 | 9.284 | 298,017 | +0.23(+2.59%) |
Sep 30, 2021 | 9.115 | 9.120 | 9.003 | 9.050 | 362,838 | +0.04(+0.42%) |
Sep 29, 2021 | 9.022 | 9.040 | 8.965 | 9.012 | 189,774 | -0.01(-0.10%) |
Sep 28, 2021 | 9.003 | 9.087 | 8.937 | 9.022 | 362,761 | -0.02(-0.21%) |
Sep 27, 2021 | 8.975 | 9.068 | 8.956 | 9.040 | 244,793 | -0.03(-0.31%) |
Sep 24, 2021 | 9.050 | 9.097 | 9.040 | 9.068 | 153,579 | -0.10(-1.12%) |
Sep 23, 2021 | 9.227 | 9.256 | 9.171 | 9.171 | 178,011 | -0.05(-0.51%) |
Sep 22, 2021 | 9.284 | 9.340 | 9.218 | 9.218 | 242,834 | +0.12(+1.34%) |
Sep 21, 2021 | 9.124 | 9.153 | 9.068 | 9.096 | 230,797 | -0.01(-0.10%) |
Sep 20, 2021 | 9.115 | 9.148 | 9.026 | 9.106 | 197,826 | -0.24(-2.60%) |
Sep 17, 2021 | 9.424 | 9.447 | 9.284 | 9.349 | 370,986 | -0.08(-0.89%) |
Sep 16, 2021 | 9.424 | 9.443 | 9.368 | 9.433 | 157,881 | -0.02(-0.20%) |
Sep 15, 2021 | 9.471 | 9.480 | 9.396 | 9.452 | 156,626 | -0.07(-0.79%) |
Sep 14, 2021 | 9.752 | 9.761 | 9.499 | 9.527 | 184,260 | -0.03(-0.29%) |
Sep 13, 2021 | 9.705 | 9.719 | 9.527 | 9.555 | 162,114 | -0.12(-1.26%) |
Sep 10, 2021 | 9.770 | 9.845 | 9.677 | 9.677 | 222,133 | -0.14(-1.43%) |
Sep 09, 2021 | 9.808 | 9.929 | 9.798 | 9.817 | 142,977 | +0.03(+0.29%) |
Sep 08, 2021 | 9.798 | 9.836 | 9.761 | 9.789 | 154,545 | -0.01(-0.10%) |
Sep 07, 2021 | 9.836 | 9.925 | 9.789 | 9.798 | 131,801 | -0.09(-0.95%) |
Sep 03, 2021 | 9.883 | 9.957 | 9.873 | 9.892 | 196,158 | -0.07(-0.66%) |
Sep 02, 2021 | 9.901 | 9.985 | 9.873 | 9.957 | 259,757 | +0.02(+0.19%) |