Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.990 | 8.040 | 7.890 | 7.940 | 1,682,994 | -0.15(-1.85%) |
Nov 29, 2021 | 8.180 | 8.250 | 8.045 | 8.090 | 724,324 | -0.02(-0.25%) |
Nov 26, 2021 | 8.250 | 8.339 | 7.910 | 8.110 | 1,164,328 | -0.29(-3.45%) |
Nov 24, 2021 | 8.350 | 8.450 | 8.310 | 8.400 | 476,791 | +0.05(+0.60%) |
Nov 23, 2021 | 8.440 | 8.520 | 8.350 | 8.350 | 622,283 | -0.06(-0.71%) |
Nov 22, 2021 | 8.300 | 8.525 | 8.300 | 8.410 | 681,594 | +0.11(+1.33%) |
Nov 19, 2021 | 8.310 | 8.320 | 8.200 | 8.300 | 639,096 | -0.06(-0.72%) |
Nov 18, 2021 | 8.400 | 8.372 | 8.310 | 8.360 | 579,558 | -0.04(-0.48%) |
Nov 17, 2021 | 8.360 | 8.410 | 8.190 | 8.400 | 725,952 | +0.00(+0.00%) |
Nov 16, 2021 | 8.530 | 8.540 | 8.375 | 8.400 | 531,060 | -0.11(-1.29%) |
Nov 15, 2021 | 8.530 | 8.590 | 8.452 | 8.510 | 580,228 | +0.00(+0.00%) |
Nov 12, 2021 | 8.600 | 8.620 | 8.482 | 8.510 | 465,758 | -0.07(-0.82%) |
Nov 11, 2021 | 8.620 | 8.645 | 8.520 | 8.580 | 446,837 | -0.05(-0.58%) |
Nov 10, 2021 | 8.600 | 8.630 | 502,873 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.660 | 8.715 | 8.610 | 8.640 | 701,341 | -0.03(-0.35%) |
Nov 08, 2021 | 8.880 | 8.880 | 8.640 | 8.670 | 552,706 | -0.21(-2.36%) |
Nov 05, 2021 | 8.600 | 9.000 | 8.589 | 8.880 | 1,276,874 | +0.36(+4.23%) |
Nov 04, 2021 | 8.600 | 8.890 | 8.430 | 8.520 | 1,030,297 | -0.08(-0.93%) |
Nov 03, 2021 | 8.380 | 8.650 | 8.380 | 8.600 | 886,454 | +0.18(+2.14%) |
Nov 02, 2021 | 8.590 | 8.590 | 8.420 | 8.420 | 376,124 | -0.14(-1.64%) |
Nov 01, 2021 | 8.350 | 8.595 | 8.265 | 8.560 | 653,285 | +0.28(+3.38%) |
Oct 29, 2021 | 8.480 | 8.530 | 8.230 | 8.280 | 882,656 | -0.25(-2.93%) |
Oct 28, 2021 | 8.470 | 8.535 | 8.530 | 474,140 | +0.07(+0.83%) | |
Oct 27, 2021 | 8.590 | 8.590 | 8.440 | 8.460 | 389,262 | -0.12(-1.40%) |
Oct 26, 2021 | 8.600 | 8.650 | 8.580 | 468,067 | -0.01(-0.12%) | |
Oct 25, 2021 | 8.572 | 8.600 | 8.510 | 8.590 | 427,675 | +0.03(+0.35%) |
Oct 22, 2021 | 8.540 | 8.600 | 8.505 | 8.560 | 458,200 | +0.01(+0.12%) |
Oct 21, 2021 | 8.570 | 8.650 | 8.540 | 8.550 | 497,945 | -0.05(-0.58%) |
Oct 20, 2021 | 8.420 | 8.605 | 8.420 | 8.600 | 703,961 | +0.15(+1.78%) |
Oct 19, 2021 | 8.470 | 8.489 | 8.330 | 8.450 | 640,505 | +0.00(+0.00%) |
Oct 18, 2021 | 8.550 | 8.550 | 8.410 | 8.450 | 469,937 | -0.05(-0.59%) |
Oct 15, 2021 | 8.600 | 8.670 | 8.490 | 8.500 | 1,048,114 | +0.02(+0.24%) |
Oct 14, 2021 | 8.620 | 8.630 | 8.420 | 8.480 | 768,630 | -0.11(-1.28%) |
Oct 13, 2021 | 8.640 | 8.640 | 8.490 | 8.590 | 764,222 | -0.03(-0.35%) |
Oct 12, 2021 | 8.430 | 8.710 | 8.380 | 8.620 | 720,757 | +0.22(+2.62%) |
Oct 11, 2021 | 8.320 | 8.470 | 8.280 | 8.400 | 798,646 | +0.08(+0.96%) |
Oct 08, 2021 | 8.420 | 8.460 | 8.300 | 8.320 | 598,078 | -0.29(-3.37%) |
Oct 07, 2021 | 8.660 | 8.710 | 8.560 | 8.610 | 1,049,124 | -0.03(-0.35%) |
Oct 06, 2021 | 8.430 | 8.640 | 8.400 | 8.640 | 577,860 | +0.14(+1.65%) |
Oct 05, 2021 | 8.470 | 8.540 | 8.380 | 8.500 | 583,529 | +0.04(+0.47%) |
Oct 04, 2021 | 8.390 | 8.460 | 8.350 | 8.460 | 707,657 | +0.11(+1.32%) |
Oct 01, 2021 | 8.180 | 8.425 | 8.120 | 8.350 | 874,183 | +0.31(+3.86%) |
Sep 30, 2021 | 8.230 | 8.230 | 8.035 | 8.040 | 1,042,406 | -0.13(-1.59%) |
Sep 29, 2021 | 8.250 | 8.270 | 8.150 | 8.170 | 665,792 | -0.03(-0.37%) |
Sep 28, 2021 | 8.320 | 8.378 | 8.175 | 8.200 | 567,135 | -0.13(-1.56%) |
Sep 27, 2021 | 8.350 | 8.590 | 8.320 | 8.330 | 728,940 | +0.07(+0.85%) |
Sep 24, 2021 | 8.330 | 8.410 | 8.250 | 8.260 | 490,187 | -0.09(-1.08%) |
Sep 23, 2021 | 8.350 | 8.470 | 8.330 | 8.350 | 581,005 | +0.03(+0.36%) |
Sep 22, 2021 | 8.310 | 8.495 | 8.290 | 8.320 | 718,881 | +0.08(+0.97%) |
Sep 21, 2021 | 8.180 | 8.300 | 8.130 | 8.240 | 837,690 | +0.08(+0.98%) |
Sep 20, 2021 | 8.160 | 8.270 | 8.030 | 8.160 | 1,642,184 | -0.12(-1.45%) |
Sep 17, 2021 | 8.510 | 8.520 | 8.270 | 8.280 | 5,194,022 | -0.22(-2.59%) |
Sep 16, 2021 | 8.720 | 8.720 | 8.490 | 8.500 | 1,237,211 | -0.20(-2.30%) |
Sep 15, 2021 | 8.580 | 8.750 | 8.555 | 8.700 | 2,081,772 | +0.11(+1.28%) |
Sep 14, 2021 | 8.690 | 8.750 | 8.535 | 8.590 | 1,194,143 | -0.01(-0.12%) |
Sep 13, 2021 | 8.350 | 8.650 | 8.350 | 8.600 | 1,299,732 | +0.30(+3.61%) |
Sep 10, 2021 | 8.530 | 8.540 | 8.290 | 8.300 | 1,459,604 | -0.20(-2.35%) |
Sep 09, 2021 | 8.500 | 8.600 | 8.460 | 8.500 | 907,406 | -0.05(-0.58%) |
Sep 08, 2021 | 8.570 | 8.650 | 8.490 | 8.550 | 1,346,031 | -0.05(-0.58%) |
Sep 07, 2021 | 8.550 | 8.690 | 8.470 | 8.600 | 1,360,857 | +0.08(+0.94%) |
Sep 03, 2021 | 8.460 | 8.530 | 8.420 | 8.520 | 925,849 | +0.02(+0.24%) |
Sep 02, 2021 | 8.500 | 8.530 | 8.435 | 8.500 | 856,895 | +0.00(+0.00%) |