Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.020 | 8.070 | 8.000 | 8.010 | 6,013,042 | -0.07(-0.87%) |
Nov 29, 2021 | 8.070 | 8.120 | 7.990 | 8.080 | 2,200,347 | +0.11(+1.38%) |
Nov 26, 2021 | 8.150 | 8.170 | 7.945 | 7.970 | 2,258,518 | -0.32(-3.86%) |
Nov 24, 2021 | 8.270 | 8.335 | 8.240 | 8.290 | 1,974,046 | -0.07(-0.84%) |
Nov 23, 2021 | 8.230 | 8.370 | 8.170 | 8.360 | 2,958,694 | +0.20(+2.45%) |
Nov 22, 2021 | 8.340 | 8.380 | 8.160 | 8.160 | 2,980,772 | -0.34(-4.00%) |
Nov 19, 2021 | 8.600 | 8.610 | 8.470 | 8.500 | 1,949,098 | -0.08(-0.93%) |
Nov 18, 2021 | 8.610 | 8.640 | 8.580 | 8.580 | 1,723,653 | -0.11(-1.27%) |
Nov 17, 2021 | 8.940 | 8.940 | 8.650 | 8.690 | 4,215,391 | -0.27(-3.01%) |
Nov 16, 2021 | 9.090 | 9.090 | 8.950 | 8.960 | 1,578,212 | -0.17(-1.86%) |
Nov 15, 2021 | 9.040 | 9.125 | 8.975 | 9.130 | 1,330,188 | +0.10(+1.11%) |
Nov 12, 2021 | 9.050 | 9.130 | 9.025 | 9.030 | 1,251,333 | -0.13(-1.42%) |
Nov 11, 2021 | 9.250 | 9.270 | 9.080 | 9.160 | 1,718,677 | -0.11(-1.19%) |
Nov 10, 2021 | 9.210 | 9.270 | 1,754,412 | +0.11(+1.20%) | ||
Nov 09, 2021 | 9.350 | 9.470 | 9.140 | 9.160 | 2,341,880 | -0.06(-0.65%) |
Nov 08, 2021 | 9.250 | 9.270 | 9.130 | 9.220 | 1,119,348 | +0.08(+0.88%) |
Nov 05, 2021 | 9.210 | 9.290 | 9.130 | 9.140 | 1,663,932 | -0.03(-0.33%) |
Nov 04, 2021 | 9.170 | 9.220 | 9.090 | 9.170 | 1,411,779 | +0.04(+0.44%) |
Nov 03, 2021 | 9.040 | 9.190 | 9.030 | 9.130 | 1,681,403 | +0.09(+1.00%) |
Nov 02, 2021 | 9.200 | 9.250 | 9.035 | 9.040 | 2,587,794 | -0.13(-1.42%) |
Nov 01, 2021 | 9.190 | 9.246 | 9.240 | 9.170 | 1,466,030 | -0.02(-0.22%) |
Oct 29, 2021 | 9.225 | 9.225 | 9.105 | 9.190 | 1,725,481 | -0.08(-0.86%) |
Oct 28, 2021 | 9.190 | 9.285 | 9.160 | 9.270 | 1,313,659 | +0.13(+1.42%) |
Oct 27, 2021 | 9.350 | 9.350 | 9.120 | 9.140 | 2,704,552 | -0.19(-2.04%) |
Oct 26, 2021 | 9.450 | 9.320 | 9.330 | 2,094,211 | -0.07(-0.74%) | |
Oct 25, 2021 | 9.430 | 9.468 | 9.360 | 9.400 | 1,196,153 | +0.06(+0.64%) |
Oct 22, 2021 | 9.460 | 9.485 | 9.340 | 9.340 | 2,590,177 | -0.06(-0.64%) |
Oct 21, 2021 | 9.580 | 9.600 | 9.350 | 9.400 | 2,145,226 | -0.20(-2.08%) |
Oct 20, 2021 | 9.650 | 9.650 | 9.560 | 9.600 | 1,150,206 | -0.02(-0.21%) |
Oct 19, 2021 | 9.610 | 9.650 | 9.510 | 9.620 | 1,113,752 | +0.03(+0.31%) |
Oct 18, 2021 | 9.520 | 9.590 | 9.370 | 9.590 | 2,235,971 | +0.01(+0.10%) |
Oct 15, 2021 | 9.620 | 9.630 | 9.475 | 9.580 | 1,886,602 | +0.00(+0.00%) |
Oct 14, 2021 | 9.550 | 9.600 | 9.510 | 9.580 | 1,915,437 | +0.11(+1.16%) |
Oct 13, 2021 | 9.470 | 9.505 | 9.400 | 9.470 | 1,313,113 | +0.00(+0.00%) |
Oct 12, 2021 | 9.530 | 9.600 | 9.450 | 9.470 | 1,525,479 | -0.06(-0.63%) |
Oct 11, 2021 | 9.580 | 9.705 | 9.510 | 9.530 | 1,445,876 | -0.05(-0.52%) |
Oct 08, 2021 | 9.550 | 9.710 | 9.550 | 9.580 | 2,284,976 | +0.08(+0.83%) |
Oct 07, 2021 | 9.472 | 9.578 | 9.462 | 9.501 | 1,692,832 | +0.09(+0.93%) |
Oct 06, 2021 | 9.384 | 9.438 | 9.317 | 9.413 | 2,676,359 | -0.04(-0.41%) |
Oct 05, 2021 | 9.384 | 9.462 | 9.239 | 9.452 | 3,102,885 | +0.07(+0.72%) |
Oct 04, 2021 | 9.384 | 9.462 | 9.346 | 9.384 | 3,428,395 | +0.01(+0.10%) |
Oct 01, 2021 | 9.384 | 9.404 | 9.287 | 9.375 | 1,475,670 | +0.03(+0.31%) |
Sep 30, 2021 | 9.452 | 9.481 | 9.312 | 9.346 | 3,892,185 | -0.11(-1.13%) |
Sep 29, 2021 | 9.452 | 9.462 | 9.336 | 9.452 | 3,038,935 | +0.02(+0.21%) |
Sep 28, 2021 | 9.472 | 9.515 | 9.365 | 9.433 | 2,275,839 | -0.07(-0.71%) |
Sep 27, 2021 | 9.636 | 9.656 | 9.462 | 9.501 | 2,964,980 | -0.12(-1.21%) |
Sep 24, 2021 | 9.423 | 9.767 | 9.404 | 9.617 | 5,294,739 | +0.20(+2.16%) |
Sep 23, 2021 | 9.588 | 9.598 | 9.365 | 9.413 | 3,728,072 | -0.15(-1.52%) |
Sep 22, 2021 | 9.404 | 9.598 | 9.375 | 9.559 | 2,578,584 | +0.16(+1.65%) |
Sep 21, 2021 | 9.317 | 9.481 | 9.244 | 9.404 | 3,606,674 | +0.03(+0.31%) |
Sep 20, 2021 | 9.191 | 9.384 | 9.191 | 9.375 | 4,066,222 | -0.02(-0.21%) |
Sep 17, 2021 | 9.297 | 9.443 | 9.297 | 9.394 | 8,853,645 | +0.05(+0.52%) |
Sep 16, 2021 | 9.084 | 9.355 | 8.968 | 9.346 | 3,994,365 | +0.21(+2.34%) |
Sep 15, 2021 | 9.336 | 9.336 | 9.113 | 9.132 | 3,406,226 | -0.26(-2.79%) |
Sep 14, 2021 | 9.258 | 9.404 | 9.224 | 9.394 | 4,261,255 | +0.12(+1.25%) |
Sep 13, 2021 | 9.181 | 9.334 | 9.161 | 9.278 | 3,027,503 | +0.17(+1.92%) |
Sep 10, 2021 | 9.055 | 9.142 | 9.026 | 9.103 | 2,165,314 | +0.07(+0.75%) |
Sep 09, 2021 | 8.977 | 9.045 | 8.919 | 9.035 | 2,629,011 | +0.06(+0.65%) |
Sep 08, 2021 | 8.909 | 9.031 | 8.875 | 8.977 | 1,927,017 | +0.10(+1.09%) |
Sep 07, 2021 | 8.968 | 9.006 | 8.871 | 8.880 | 1,711,567 | -0.16(-1.82%) |
Sep 03, 2021 | 9.045 | 9.084 | 8.968 | 9.045 | 1,672,878 | +0.00(+0.00%) |
Sep 02, 2021 | 8.938 | 9.045 | 8.778 | 9.045 | 3,118,957 | +0.11(+1.19%) |