Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.000 | 9.000 | 8.913 | 8.926 | 631,349 | -0.08(-0.92%) |
Nov 29, 2021 | 8.967 | 9.042 | 8.942 | 9.008 | 504,594 | +0.08(+0.88%) |
Nov 26, 2021 | 8.881 | 8.930 | 8.872 | 8.930 | 467,997 | +0.02(+0.28%) |
Nov 24, 2021 | 8.905 | 8.930 | 8.856 | 8.905 | 465,197 | +0.02(+0.28%) |
Nov 23, 2021 | 8.872 | 8.913 | 8.856 | 8.881 | 474,620 | +0.00(+0.00%) |
Nov 22, 2021 | 8.856 | 8.914 | 8.856 | 8.881 | 541,806 | +0.01(+0.09%) |
Nov 19, 2021 | 8.897 | 8.905 | 8.856 | 8.872 | 380,606 | -0.02(-0.18%) |
Nov 18, 2021 | 8.987 | 8.893 | 8.856 | 8.889 | 553,550 | -0.09(-1.01%) |
Nov 17, 2021 | 8.963 | 8.983 | 8.913 | 8.979 | 508,990 | +0.02(+0.18%) |
Nov 16, 2021 | 9.020 | 9.020 | 8.963 | 8.963 | 372,482 | -0.06(-0.64%) |
Nov 15, 2021 | 9.020 | 9.029 | 8.971 | 9.020 | 435,053 | +0.00(+0.00%) |
Nov 12, 2021 | 8.979 | 9.029 | 8.946 | 9.020 | 536,250 | +0.04(+0.46%) |
Nov 11, 2021 | 8.987 | 8.996 | 8.939 | 8.979 | 512,405 | -0.02(-0.18%) |
Nov 10, 2021 | 8.930 | 8.996 | 677,151 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.839 | 8.922 | 8.839 | 8.922 | 440,331 | +0.08(+0.93%) |
Nov 08, 2021 | 8.831 | 8.905 | 8.798 | 8.839 | 466,854 | -0.05(-0.55%) |
Nov 05, 2021 | 8.831 | 8.889 | 8.823 | 8.889 | 397,779 | +0.06(+0.65%) |
Nov 04, 2021 | 8.856 | 8.864 | 8.790 | 8.831 | 435,246 | +0.00(+0.00%) |
Nov 03, 2021 | 8.823 | 8.848 | 8.782 | 8.831 | 586,902 | -0.02(-0.28%) |
Nov 02, 2021 | 8.839 | 8.856 | 8.798 | 8.856 | 503,394 | +0.04(+0.47%) |
Nov 01, 2021 | 8.897 | 8.913 | 8.807 | 8.815 | 847,802 | -0.10(-1.11%) |
Oct 29, 2021 | 8.971 | 8.971 | 8.881 | 8.913 | 443,797 | -0.07(-0.73%) |
Oct 28, 2021 | 8.930 | 8.996 | 8.930 | 8.979 | 482,362 | +0.05(+0.60%) |
Oct 27, 2021 | 8.942 | 8.950 | 8.909 | 8.926 | 548,744 | -0.02(-0.18%) |
Oct 26, 2021 | 8.918 | 8.950 | 8.942 | 522,038 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.909 | 8.926 | 8.877 | 8.909 | 487,394 | -0.01(-0.09%) |
Oct 22, 2021 | 8.869 | 8.934 | 8.869 | 8.918 | 580,174 | +0.05(+0.55%) |
Oct 21, 2021 | 8.877 | 8.885 | 8.832 | 8.869 | 347,038 | +0.00(+0.00%) |
Oct 20, 2021 | 8.828 | 8.893 | 8.812 | 8.869 | 551,376 | +0.04(+0.46%) |
Oct 19, 2021 | 8.787 | 8.828 | 8.762 | 8.828 | 402,773 | +0.05(+0.56%) |
Oct 18, 2021 | 8.738 | 8.803 | 8.721 | 8.779 | 437,714 | -0.02(-0.28%) |
Oct 15, 2021 | 8.795 | 8.811 | 8.767 | 8.803 | 415,515 | +0.04(+0.47%) |
Oct 14, 2021 | 8.754 | 8.787 | 8.730 | 8.762 | 521,723 | +0.02(+0.28%) |
Oct 13, 2021 | 8.681 | 8.754 | 8.664 | 8.738 | 507,444 | +0.04(+0.47%) |
Oct 12, 2021 | 8.648 | 8.697 | 8.632 | 8.697 | 529,500 | +0.06(+0.66%) |
Oct 11, 2021 | 8.664 | 8.664 | 8.607 | 8.640 | 498,109 | -0.02(-0.19%) |
Oct 08, 2021 | 8.713 | 8.713 | 8.623 | 8.656 | 424,795 | -0.02(-0.28%) |
Oct 07, 2021 | 8.648 | 8.701 | 8.641 | 8.681 | 417,080 | +0.05(+0.57%) |
Oct 06, 2021 | 8.632 | 8.640 | 8.582 | 8.632 | 682,296 | -0.02(-0.19%) |
Oct 05, 2021 | 8.632 | 8.681 | 8.632 | 8.648 | 382,879 | +0.01(+0.09%) |
Oct 04, 2021 | 8.689 | 8.713 | 8.644 | 8.640 | 941,974 | -0.09(-1.03%) |
Oct 01, 2021 | 8.730 | 8.779 | 8.697 | 8.730 | 526,796 | +0.02(+0.19%) |
Sep 30, 2021 | 8.730 | 8.754 | 8.689 | 8.713 | 689,416 | -0.02(-0.19%) |
Sep 29, 2021 | 8.770 | 8.828 | 8.721 | 8.730 | 696,789 | -0.05(-0.60%) |
Sep 28, 2021 | 8.775 | 8.807 | 8.669 | 8.783 | 907,315 | +0.00(+0.00%) |
Sep 27, 2021 | 8.775 | 8.840 | 8.767 | 8.783 | 636,439 | -0.01(-0.09%) |
Sep 24, 2021 | 8.783 | 8.815 | 8.773 | 8.791 | 499,187 | -0.02(-0.18%) |
Sep 23, 2021 | 8.815 | 8.840 | 8.790 | 8.807 | 656,261 | +0.04(+0.46%) |
Sep 22, 2021 | 8.783 | 8.815 | 8.758 | 8.767 | 578,544 | -0.02(-0.19%) |
Sep 21, 2021 | 8.775 | 8.815 | 8.734 | 8.783 | 598,551 | +0.01(+0.09%) |
Sep 20, 2021 | 8.734 | 8.799 | 8.653 | 8.775 | 1,044,458 | -0.02(-0.18%) |
Sep 17, 2021 | 8.823 | 8.823 | 8.783 | 8.791 | 425,926 | -0.04(-0.46%) |
Sep 16, 2021 | 8.823 | 8.831 | 8.758 | 8.831 | 578,095 | +0.00(+0.00%) |
Sep 15, 2021 | 8.799 | 8.848 | 8.750 | 8.831 | 473,896 | +0.04(+0.46%) |
Sep 14, 2021 | 8.831 | 8.856 | 8.783 | 8.791 | 496,985 | -0.06(-0.64%) |
Sep 13, 2021 | 8.831 | 8.856 | 8.831 | 8.848 | 665,605 | +0.00(+0.00%) |
Sep 10, 2021 | 8.815 | 8.856 | 8.783 | 8.848 | 780,519 | +0.06(+0.65%) |
Sep 09, 2021 | 8.815 | 8.815 | 8.775 | 8.791 | 447,091 | -0.02(-0.28%) |
Sep 08, 2021 | 8.758 | 8.815 | 8.742 | 8.815 | 466,842 | +0.07(+0.84%) |
Sep 07, 2021 | 8.767 | 8.767 | 8.718 | 8.742 | 443,952 | -0.01(-0.09%) |
Sep 03, 2021 | 8.791 | 8.791 | 8.742 | 8.750 | 393,780 | -0.04(-0.46%) |
Sep 02, 2021 | 8.726 | 8.799 | 8.726 | 8.791 | 434,767 | +0.06(+0.74%) |