Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.702 | 8.792 | 8.609 | 8.766 | 647,782 | -0.04(-0.40%) |
Nov 29, 2021 | 8.780 | 8.844 | 8.666 | 8.801 | 701,745 | +0.04(+0.49%) |
Nov 26, 2021 | 8.808 | 8.865 | 8.425 | 8.759 | 543,616 | -0.18(-1.99%) |
Nov 24, 2021 | 8.808 | 8.993 | 8.808 | 8.936 | 289,152 | +0.06(+0.64%) |
Nov 23, 2021 | 8.851 | 9.000 | 8.808 | 8.880 | 380,639 | +0.11(+1.30%) |
Nov 22, 2021 | 8.744 | 8.865 | 8.688 | 8.766 | 370,981 | +0.03(+0.33%) |
Nov 19, 2021 | 8.773 | 8.773 | 8.652 | 8.737 | 347,085 | -0.11(-1.29%) |
Nov 18, 2021 | 9.114 | 8.872 | 8.833 | 8.851 | 409,901 | -0.18(-1.97%) |
Nov 17, 2021 | 9.185 | 9.214 | 8.869 | 9.029 | 763,324 | -0.14(-1.47%) |
Nov 16, 2021 | 9.427 | 9.427 | 9.086 | 9.164 | 616,841 | -0.25(-2.64%) |
Nov 15, 2021 | 9.612 | 9.654 | 9.377 | 9.413 | 772,318 | -0.25(-2.58%) |
Nov 12, 2021 | 9.861 | 9.861 | 9.427 | 9.662 | 969,218 | -0.13(-1.31%) |
Nov 11, 2021 | 9.761 | 9.846 | 9.718 | 9.790 | 313,414 | +0.02(+0.22%) |
Nov 10, 2021 | 9.846 | 9.768 | 410,799 | -0.07(-0.72%) | ||
Nov 09, 2021 | 9.654 | 10.02 | 9.654 | 9.839 | 342,995 | +0.07(+0.73%) |
Nov 08, 2021 | 9.875 | 9.896 | 9.733 | 9.768 | 215,594 | -0.04(-0.36%) |
Nov 05, 2021 | 9.633 | 9.875 | 9.626 | 9.804 | 479,434 | +0.26(+2.76%) |
Nov 04, 2021 | 9.654 | 9.726 | 9.498 | 9.541 | 308,770 | -0.09(-0.96%) |
Nov 03, 2021 | 9.541 | 9.726 | 9.527 | 9.633 | 345,773 | +0.10(+1.04%) |
Nov 02, 2021 | 9.804 | 9.804 | 9.527 | 9.534 | 248,670 | -0.19(-1.97%) |
Nov 01, 2021 | 9.541 | 9.733 | 9.505 | 9.726 | 301,465 | +0.20(+2.09%) |
Oct 29, 2021 | 9.505 | 9.541 | 9.392 | 9.527 | 233,176 | +0.02(+0.22%) |
Oct 28, 2021 | 9.576 | 9.619 | 9.449 | 9.505 | 249,158 | +0.02(+0.22%) |
Oct 27, 2021 | 9.420 | 9.519 | 9.399 | 9.484 | 242,810 | +0.03(+0.30%) |
Oct 26, 2021 | 9.583 | 9.427 | 9.455 | 277,570 | -0.14(-1.41%) | |
Oct 25, 2021 | 9.555 | 9.619 | 9.527 | 9.590 | 201,769 | +0.06(+0.67%) |
Oct 22, 2021 | 9.562 | 9.605 | 9.505 | 9.527 | 244,589 | -0.09(-0.89%) |
Oct 21, 2021 | 9.448 | 9.690 | 9.640 | 9.612 | 347,128 | -0.03(-0.30%) |
Oct 20, 2021 | 9.555 | 9.640 | 9.477 | 9.640 | 235,797 | +0.11(+1.19%) |
Oct 19, 2021 | 9.662 | 9.662 | 9.463 | 9.527 | 303,458 | -0.04(-0.37%) |
Oct 18, 2021 | 9.498 | 9.605 | 9.463 | 9.562 | 303,004 | +0.08(+0.82%) |
Oct 15, 2021 | 9.718 | 9.747 | 9.484 | 9.484 | 347,327 | -0.10(-1.04%) |
Oct 14, 2021 | 9.669 | 9.669 | 9.548 | 9.583 | 286,582 | +0.00(+0.00%) |
Oct 13, 2021 | 9.654 | 9.654 | 9.420 | 9.583 | 382,172 | -0.06(-0.66%) |
Oct 12, 2021 | 9.598 | 9.733 | 9.598 | 9.647 | 196,873 | +0.04(+0.37%) |
Oct 11, 2021 | 9.662 | 9.718 | 9.612 | 9.612 | 187,732 | -0.06(-0.59%) |
Oct 08, 2021 | 9.626 | 9.704 | 9.619 | 9.669 | 158,441 | +0.01(+0.15%) |
Oct 07, 2021 | 9.733 | 9.804 | 9.626 | 9.654 | 341,935 | -0.04(-0.37%) |
Oct 06, 2021 | 9.619 | 9.697 | 9.491 | 9.690 | 276,706 | -0.06(-0.66%) |
Oct 05, 2021 | 9.619 | 9.797 | 9.523 | 9.754 | 373,749 | +0.14(+1.48%) |
Oct 04, 2021 | 9.647 | 9.754 | 9.590 | 9.612 | 384,891 | -0.01(-0.15%) |
Oct 01, 2021 | 9.441 | 9.711 | 9.391 | 9.626 | 422,628 | +0.26(+2.81%) |
Sep 30, 2021 | 9.406 | 9.509 | 9.320 | 9.363 | 515,616 | -0.11(-1.13%) |
Sep 29, 2021 | 9.414 | 9.560 | 9.323 | 9.470 | 439,432 | +0.10(+1.04%) |
Sep 28, 2021 | 9.435 | 9.511 | 9.350 | 9.372 | 440,625 | -0.13(-1.32%) |
Sep 27, 2021 | 9.477 | 9.630 | 9.477 | 9.498 | 429,519 | +0.06(+0.59%) |
Sep 24, 2021 | 9.435 | 9.498 | 9.407 | 9.442 | 291,741 | +0.02(+0.22%) |
Sep 23, 2021 | 9.414 | 9.518 | 9.400 | 9.421 | 218,029 | +0.08(+0.82%) |
Sep 22, 2021 | 9.393 | 9.463 | 9.337 | 9.344 | 261,292 | +0.01(+0.15%) |
Sep 21, 2021 | 9.351 | 9.414 | 9.295 | 9.330 | 197,941 | +0.06(+0.60%) |
Sep 20, 2021 | 9.204 | 9.344 | 9.100 | 9.274 | 346,822 | -0.15(-1.56%) |
Sep 17, 2021 | 9.288 | 9.442 | 9.218 | 9.421 | 1,274,047 | +0.19(+2.04%) |
Sep 16, 2021 | 9.372 | 9.372 | 9.204 | 9.232 | 305,465 | -0.08(-0.90%) |
Sep 15, 2021 | 9.218 | 9.337 | 9.204 | 9.316 | 305,110 | +0.08(+0.91%) |
Sep 14, 2021 | 9.358 | 9.358 | 9.191 | 9.232 | 391,805 | -0.10(-1.05%) |
Sep 13, 2021 | 9.281 | 9.351 | 9.170 | 9.330 | 450,941 | +0.15(+1.67%) |
Sep 10, 2021 | 9.449 | 9.449 | 9.177 | 9.177 | 388,197 | -0.23(-2.45%) |
Sep 09, 2021 | 9.435 | 9.525 | 9.379 | 9.407 | 355,877 | -0.03(-0.37%) |
Sep 08, 2021 | 9.505 | 9.581 | 9.428 | 9.442 | 423,725 | -0.08(-0.81%) |
Sep 07, 2021 | 9.560 | 9.693 | 9.518 | 9.518 | 330,242 | -0.12(-1.23%) |
Sep 03, 2021 | 9.602 | 9.651 | 9.588 | 9.637 | 241,188 | +0.03(+0.36%) |
Sep 02, 2021 | 9.574 | 9.686 | 9.560 | 9.602 | 293,381 | -0.01(-0.07%) |