Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.600 | 9.220 | 8.600 | 8.500 | 50,461 | -0.29(-3.34%) |
Nov 29, 2021 | 8.330 | 8.865 | 8.250 | 8.793 | 14,431 | +0.06(+0.69%) |
Nov 26, 2021 | 8.800 | 8.920 | 8.733 | 8.733 | 5,646 | -0.18(-1.98%) |
Nov 24, 2021 | 9.030 | 9.030 | 8.770 | 8.910 | 3,550 | -0.09(-1.00%) |
Nov 23, 2021 | 9.110 | 9.200 | 8.500 | 9.000 | 15,607 | -0.16(-1.75%) |
Nov 22, 2021 | 9.300 | 9.350 | 9.160 | 9.160 | 5,246 | -0.16(-1.72%) |
Nov 19, 2021 | 9.400 | 9.500 | 9.151 | 9.320 | 4,016 | -0.05(-0.53%) |
Nov 18, 2021 | 9.720 | 9.500 | 9.370 | 9.370 | 12,379 | -0.39(-4.00%) |
Nov 17, 2021 | 9.700 | 10.16 | 9.590 | 9.760 | 41,839 | +0.17(+1.77%) |
Nov 16, 2021 | 9.870 | 10.36 | 9.590 | 9.590 | 25,437 | -0.29(-2.94%) |
Nov 15, 2021 | 9.410 | 9.950 | 9.370 | 9.880 | 44,952 | +0.51(+5.44%) |
Nov 12, 2021 | 9.050 | 9.390 | 9.050 | 9.370 | 27,759 | +0.32(+3.54%) |
Nov 11, 2021 | 9.030 | 9.110 | 8.990 | 9.050 | 3,120 | -0.04(-0.40%) |
Nov 09, 2021 | 8.869 | 9.090 | 8.785 | 9.086 | 15,628 | +0.08(+0.85%) |
Nov 08, 2021 | 8.920 | 9.071 | 8.860 | 9.010 | 16,770 | +0.00(+0.00%) |
Nov 05, 2021 | 8.780 | 9.050 | 8.780 | 9.010 | 15,781 | +0.19(+2.15%) |
Nov 04, 2021 | 9.040 | 9.050 | 8.810 | 8.820 | 11,280 | -0.32(-3.50%) |
Nov 03, 2021 | 8.970 | 9.140 | 8.760 | 9.140 | 18,399 | +0.17(+1.90%) |
Nov 02, 2021 | 8.870 | 9.015 | 8.760 | 8.970 | 10,258 | +0.00(+0.00%) |
Nov 01, 2021 | 8.830 | 9.320 | 8.710 | 8.970 | 39,377 | +0.26(+2.99%) |
Oct 29, 2021 | 8.440 | 8.740 | 8.354 | 8.710 | 8,690 | +0.33(+3.94%) |
Oct 28, 2021 | 8.650 | 8.706 | 8.430 | 8.380 | 6,792 | -0.18(-2.10%) |
Oct 27, 2021 | 8.730 | 8.740 | 8.440 | 8.560 | 13,221 | -0.14(-1.61%) |
Oct 26, 2021 | 8.720 | 8.700 | 2,793 | +0.03(+0.35%) | ||
Oct 25, 2021 | 8.990 | 8.990 | 8.510 | 8.670 | 8,146 | -0.20(-2.25%) |
Oct 22, 2021 | 8.720 | 8.900 | 8.590 | 8.870 | 55,082 | +0.25(+2.90%) |
Oct 21, 2021 | 8.400 | 8.890 | 8.280 | 8.620 | 64,861 | +0.28(+3.36%) |
Oct 20, 2021 | 8.330 | 8.400 | 8.160 | 8.340 | 11,630 | +0.05(+0.60%) |
Oct 19, 2021 | 8.080 | 8.300 | 7.940 | 8.290 | 16,809 | +0.12(+1.47%) |
Oct 18, 2021 | 8.040 | 8.365 | 8.010 | 8.170 | 25,244 | -0.14(-1.68%) |
Oct 15, 2021 | 8.180 | 8.350 | 7.890 | 8.310 | 18,600 | +0.21(+2.59%) |
Oct 14, 2021 | 7.730 | 8.100 | 7.710 | 8.100 | 15,758 | +0.31(+3.98%) |
Oct 13, 2021 | 8.422 | 8.422 | 7.500 | 7.790 | 21,690 | +0.14(+1.83%) |
Oct 12, 2021 | 7.571 | 7.750 | 7.535 | 7.650 | 9,498 | +0.04(+0.53%) |
Oct 11, 2021 | 7.510 | 7.624 | 7.500 | 7.610 | 7,467 | +0.11(+1.47%) |
Oct 08, 2021 | 7.600 | 7.660 | 7.430 | 7.500 | 16,705 | -0.18(-2.34%) |
Oct 07, 2021 | 7.790 | 7.790 | 7.470 | 7.680 | 10,584 | +0.15(+1.99%) |
Oct 06, 2021 | 7.300 | 7.600 | 7.300 | 7.530 | 26,750 | +0.28(+3.86%) |
Oct 05, 2021 | 7.130 | 7.500 | 7.130 | 7.250 | 13,849 | +0.24(+3.42%) |
Oct 04, 2021 | 7.000 | 7.180 | 6.900 | 7.010 | 31,640 | -0.04(-0.57%) |
Oct 01, 2021 | 7.360 | 7.360 | 7.050 | 7.050 | 6,439 | -0.35(-4.73%) |
Sep 30, 2021 | 7.500 | 7.500 | 7.310 | 7.400 | 5,464 | +0.00(+0.00%) |
Sep 29, 2021 | 7.380 | 7.480 | 7.363 | 7.400 | 5,670 | +0.00(+0.00%) |
Sep 28, 2021 | 7.570 | 7.640 | 7.400 | 7.400 | 5,149 | -0.23(-3.01%) |
Sep 27, 2021 | 7.770 | 7.950 | 7.380 | 7.630 | 11,643 | +0.13(+1.71%) |
Sep 24, 2021 | 7.340 | 7.502 | 7.260 | 7.502 | 10,669 | +0.16(+2.20%) |
Sep 23, 2021 | 7.580 | 7.690 | 7.250 | 7.340 | 15,023 | -0.24(-3.17%) |
Sep 22, 2021 | 7.800 | 7.980 | 7.580 | 7.580 | 12,970 | -0.27(-3.44%) |
Sep 21, 2021 | 7.920 | 8.040 | 7.850 | 7.850 | 3,799 | -0.12(-1.51%) |
Sep 20, 2021 | 7.910 | 8.040 | 7.800 | 7.970 | 6,281 | +0.04(+0.57%) |
Sep 17, 2021 | 7.950 | 8.050 | 7.800 | 7.925 | 7,460 | -0.13(-1.55%) |
Sep 16, 2021 | 7.800 | 8.100 | 7.800 | 8.050 | 6,226 | +0.02(+0.25%) |
Sep 15, 2021 | 8.210 | 8.220 | 7.850 | 8.030 | 7,490 | -0.18(-2.19%) |
Sep 14, 2021 | 8.310 | 8.490 | 7.610 | 8.210 | 48,230 | -0.05(-0.61%) |
Sep 13, 2021 | 8.690 | 8.740 | 8.100 | 8.260 | 21,763 | -0.22(-2.59%) |
Sep 10, 2021 | 8.460 | 9.000 | 8.150 | 8.480 | 47,151 | +0.13(+1.56%) |
Sep 09, 2021 | 8.200 | 8.350 | 8.020 | 8.350 | 39,477 | +0.05(+0.60%) |
Sep 08, 2021 | 8.110 | 8.500 | 7.921 | 8.300 | 63,306 | +0.10(+1.22%) |
Sep 07, 2021 | 8.110 | 8.300 | 7.880 | 8.200 | 29,622 | +0.00(+0.00%) |
Sep 03, 2021 | 8.050 | 8.243 | 8.020 | 8.200 | 14,725 | +0.27(+3.41%) |
Sep 02, 2021 | 8.210 | 8.210 | 7.930 | 7.930 | 2,697 | -0.09(-1.12%) |