Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.369 | 8.647 | 8.174 | 8.449 | 470,602 | -0.01(-0.13%) |
Nov 29, 2021 | 8.256 | 8.613 | 8.148 | 8.460 | 469,424 | +0.24(+2.89%) |
Nov 26, 2021 | 7.865 | 8.267 | 7.848 | 8.222 | 337,801 | -0.12(-1.49%) |
Nov 24, 2021 | 7.939 | 8.528 | 7.939 | 8.347 | 342,485 | +0.33(+4.17%) |
Nov 23, 2021 | 7.961 | 8.279 | 7.859 | 8.012 | 291,650 | +0.04(+0.50%) |
Nov 22, 2021 | 8.069 | 8.279 | 7.803 | 7.973 | 422,879 | -0.11(-1.40%) |
Nov 19, 2021 | 7.978 | 8.245 | 7.777 | 8.086 | 284,441 | +0.11(+1.42%) |
Nov 18, 2021 | 8.171 | 8.063 | 7.944 | 7.973 | 397,057 | +0.29(+3.84%) |
Nov 17, 2021 | 7.735 | 7.990 | 7.555 | 7.678 | 347,959 | +0.06(+0.82%) |
Nov 16, 2021 | 7.791 | 7.814 | 7.451 | 7.616 | 309,487 | -0.28(-3.52%) |
Nov 15, 2021 | 8.352 | 8.368 | 7.831 | 7.893 | 366,284 | -0.32(-3.86%) |
Nov 12, 2021 | 8.046 | 8.245 | 8.046 | 8.211 | 169,723 | +0.16(+2.04%) |
Nov 11, 2021 | 8.126 | 8.381 | 7.933 | 8.046 | 197,424 | -0.01(-0.14%) |
Nov 10, 2021 | 7.848 | 8.058 | 361,948 | -0.02(-0.21%) | ||
Nov 09, 2021 | 7.791 | 8.114 | 7.650 | 8.075 | 299,742 | +0.26(+3.34%) |
Nov 08, 2021 | 7.650 | 7.922 | 7.582 | 7.814 | 414,588 | +0.16(+2.15%) |
Nov 05, 2021 | 7.429 | 7.752 | 7.428 | 7.650 | 269,714 | +0.10(+1.28%) |
Nov 04, 2021 | 7.661 | 7.661 | 7.457 | 7.553 | 197,294 | +0.01(+0.15%) |
Nov 03, 2021 | 7.366 | 7.712 | 7.270 | 7.542 | 198,804 | +0.07(+0.91%) |
Nov 02, 2021 | 7.820 | 7.820 | 7.304 | 7.474 | 362,427 | -0.34(-4.35%) |
Nov 01, 2021 | 8.007 | 8.052 | 7.689 | 7.814 | 324,202 | -0.18(-2.20%) |
Oct 29, 2021 | 8.154 | 8.202 | 7.893 | 7.990 | 330,251 | -0.25(-3.09%) |
Oct 28, 2021 | 8.024 | 8.426 | 7.995 | 8.245 | 289,783 | +0.37(+4.68%) |
Oct 27, 2021 | 8.086 | 8.086 | 7.791 | 7.876 | 285,730 | -0.39(-4.73%) |
Oct 26, 2021 | 8.704 | 8.267 | 299,098 | -0.33(-3.89%) | ||
Oct 25, 2021 | 8.358 | 8.669 | 8.301 | 8.602 | 196,371 | +0.20(+2.43%) |
Oct 22, 2021 | 8.483 | 8.483 | 8.182 | 8.398 | 313,777 | -0.11(-1.33%) |
Oct 21, 2021 | 8.806 | 8.806 | 8.392 | 8.511 | 274,929 | -0.41(-4.63%) |
Oct 20, 2021 | 8.947 | 9.163 | 8.675 | 8.925 | 184,769 | +0.01(+0.06%) |
Oct 19, 2021 | 8.874 | 9.191 | 8.834 | 8.919 | 392,571 | +0.20(+2.27%) |
Oct 18, 2021 | 8.177 | 8.766 | 8.177 | 8.721 | 307,166 | +0.56(+6.87%) |
Oct 15, 2021 | 8.046 | 8.216 | 8.007 | 8.160 | 234,421 | +0.21(+2.64%) |
Oct 14, 2021 | 8.250 | 8.324 | 7.854 | 7.950 | 510,046 | -0.22(-2.70%) |
Oct 13, 2021 | 8.262 | 8.296 | 8.007 | 8.171 | 198,381 | -0.07(-0.89%) |
Oct 12, 2021 | 8.256 | 8.260 | 8.086 | 8.245 | 293,888 | +0.03(+0.34%) |
Oct 11, 2021 | 8.182 | 8.444 | 8.120 | 8.216 | 316,405 | +0.13(+1.61%) |
Oct 08, 2021 | 8.432 | 8.556 | 7.927 | 8.086 | 371,686 | -0.24(-2.86%) |
Oct 07, 2021 | 8.607 | 8.675 | 7.933 | 8.324 | 635,150 | -0.22(-2.59%) |
Oct 06, 2021 | 8.607 | 8.670 | 8.307 | 8.545 | 554,552 | -0.18(-2.08%) |
Oct 05, 2021 | 8.539 | 8.840 | 8.494 | 8.726 | 394,180 | +0.33(+3.98%) |
Oct 04, 2021 | 8.885 | 8.984 | 8.216 | 8.392 | 698,333 | -0.45(-5.06%) |
Oct 01, 2021 | 8.783 | 8.985 | 8.658 | 8.840 | 480,011 | +0.10(+1.17%) |
Sep 30, 2021 | 8.738 | 8.874 | 8.389 | 8.738 | 387,204 | +0.12(+1.45%) |
Sep 29, 2021 | 8.466 | 8.721 | 8.352 | 8.613 | 483,423 | +0.15(+1.74%) |
Sep 28, 2021 | 8.641 | 8.823 | 8.069 | 8.466 | 939,709 | -0.17(-1.97%) |
Sep 27, 2021 | 8.726 | 8.953 | 8.528 | 8.636 | 786,890 | -0.09(-1.04%) |
Sep 24, 2021 | 9.117 | 9.219 | 8.709 | 8.726 | 377,485 | -0.44(-4.82%) |
Sep 23, 2021 | 8.970 | 9.616 | 8.658 | 9.168 | 1,862,510 | +0.27(+3.06%) |
Sep 22, 2021 | 9.474 | 9.916 | 8.755 | 8.896 | 808,235 | -0.45(-4.85%) |
Sep 21, 2021 | 9.372 | 9.576 | 9.151 | 9.350 | 391,072 | +0.14(+1.54%) |
Sep 20, 2021 | 9.588 | 9.854 | 9.066 | 9.208 | 1,000,826 | -1.22(-11.68%) |
Sep 17, 2021 | 10.34 | 10.46 | 9.841 | 10.43 | 312,526 | +0.05(+0.49%) |
Sep 16, 2021 | 10.86 | 11.04 | 10.29 | 10.38 | 491,833 | -0.43(-3.98%) |
Sep 15, 2021 | 9.933 | 10.94 | 9.933 | 10.81 | 626,870 | +0.96(+9.72%) |
Sep 14, 2021 | 9.860 | 10.22 | 9.446 | 9.848 | 390,550 | +0.08(+0.87%) |
Sep 13, 2021 | 9.463 | 9.916 | 9.403 | 9.763 | 479,281 | +0.37(+3.98%) |
Sep 10, 2021 | 9.916 | 9.916 | 9.248 | 9.389 | 451,254 | -0.47(-4.77%) |
Sep 09, 2021 | 9.780 | 10.05 | 9.664 | 9.860 | 342,601 | +0.07(+0.69%) |
Sep 08, 2021 | 10.59 | 10.59 | 9.412 | 9.792 | 483,804 | -0.61(-5.83%) |
Sep 07, 2021 | 10.44 | 10.88 | 10.25 | 10.40 | 689,636 | -0.09(-0.81%) |
Sep 03, 2021 | 9.945 | 10.92 | 9.633 | 10.48 | 609,861 | +0.46(+4.58%) |
Sep 02, 2021 | 9.537 | 10.03 | 9.491 | 10.02 | 226,696 | +0.62(+6.57%) |