Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.019 | 8.019 | 7.909 | 7.994 | 55,158 | +0.00(+0.00%) |
Nov 29, 2021 | 7.892 | 7.994 | 7.884 | 7.994 | 49,885 | +0.12(+1.54%) |
Nov 26, 2021 | 7.833 | 7.943 | 7.830 | 7.872 | 7,476 | -0.02(-0.25%) |
Nov 24, 2021 | 7.824 | 7.934 | 7.824 | 7.892 | 39,404 | +0.01(+0.11%) |
Nov 23, 2021 | 7.875 | 7.934 | 7.833 | 7.884 | 73,909 | +0.04(+0.54%) |
Nov 22, 2021 | 7.960 | 8.002 | 7.816 | 7.841 | 71,047 | -0.14(-1.70%) |
Nov 19, 2021 | 8.036 | 8.036 | 7.960 | 7.977 | 62,618 | -0.08(-0.95%) |
Nov 18, 2021 | 8.061 | 8.070 | 8.044 | 8.053 | 86,139 | -0.07(-0.83%) |
Nov 17, 2021 | 8.078 | 8.120 | 8.053 | 8.120 | 24,117 | +0.05(+0.63%) |
Nov 16, 2021 | 8.087 | 8.087 | 8.053 | 8.070 | 38,244 | -0.02(-0.21%) |
Nov 15, 2021 | 8.078 | 8.087 | 8.065 | 8.087 | 7,599 | -0.03(-0.42%) |
Nov 12, 2021 | 8.078 | 8.120 | 8.036 | 8.120 | 24,897 | +0.06(+0.73%) |
Nov 11, 2021 | 8.095 | 8.095 | 8.053 | 8.061 | 36,435 | -0.03(-0.42%) |
Nov 10, 2021 | 8.087 | 8.095 | 19,412 | +0.00(+0.00%) | ||
Nov 09, 2021 | 8.095 | 8.095 | 8.082 | 8.095 | 5,432 | -0.03(-0.42%) |
Nov 08, 2021 | 8.129 | 8.137 | 8.091 | 8.129 | 17,204 | +0.03(+0.42%) |
Nov 05, 2021 | 8.070 | 8.154 | 8.038 | 8.095 | 34,436 | +0.02(+0.22%) |
Nov 04, 2021 | 8.024 | 8.078 | 8.024 | 8.078 | 13,524 | +0.01(+0.10%) |
Nov 03, 2021 | 8.028 | 8.070 | 8.011 | 8.070 | 10,826 | +0.04(+0.53%) |
Nov 02, 2021 | 8.053 | 8.053 | 8.028 | 8.028 | 23,704 | -0.03(-0.31%) |
Nov 01, 2021 | 8.019 | 8.053 | 8.011 | 8.053 | 1,300 | +0.04(+0.53%) |
Oct 29, 2021 | 7.994 | 8.078 | 7.994 | 8.011 | 8,953 | -0.07(-0.83%) |
Oct 28, 2021 | 8.045 | 8.078 | 7.994 | 8.078 | 44,111 | +0.03(+0.42%) |
Oct 27, 2021 | 8.019 | 8.053 | 7.994 | 8.045 | 35,400 | +0.03(+0.42%) |
Oct 26, 2021 | 7.986 | 8.011 | 12,931 | -0.01(-0.10%) | ||
Oct 25, 2021 | 7.952 | 8.053 | 7.952 | 8.019 | 44,866 | +0.08(+1.01%) |
Oct 22, 2021 | 7.981 | 7.994 | 7.910 | 7.939 | 27,055 | -0.03(-0.37%) |
Oct 21, 2021 | 7.994 | 8.045 | 7.935 | 7.969 | 57,959 | -0.05(-0.63%) |
Oct 20, 2021 | 8.011 | 8.028 | 8.011 | 8.019 | 3,180 | -0.01(-0.10%) |
Oct 19, 2021 | 8.078 | 8.078 | 7.994 | 8.028 | 24,974 | -0.03(-0.33%) |
Oct 18, 2021 | 8.061 | 8.061 | 8.052 | 8.054 | 17,886 | +0.00(+0.02%) |
Oct 15, 2021 | 8.045 | 8.061 | 7.994 | 8.053 | 20,249 | -0.03(-0.31%) |
Oct 14, 2021 | 7.927 | 8.078 | 7.927 | 8.078 | 29,024 | +0.15(+1.91%) |
Oct 13, 2021 | 7.977 | 8.019 | 7.910 | 7.927 | 42,962 | -0.03(-0.42%) |
Oct 12, 2021 | 7.960 | 7.977 | 7.935 | 7.960 | 20,361 | -0.00(-0.00%) |
Oct 11, 2021 | 7.969 | 7.974 | 7.944 | 7.960 | 16,106 | +0.02(+0.21%) |
Oct 08, 2021 | 7.969 | 7.969 | 7.944 | 7.944 | 2,886 | -0.01(-0.11%) |
Oct 07, 2021 | 7.944 | 7.977 | 7.944 | 7.952 | 18,379 | -0.02(-0.21%) |
Oct 06, 2021 | 7.935 | 7.977 | 7.935 | 7.969 | 26,761 | +0.03(+0.37%) |
Oct 05, 2021 | 7.927 | 7.944 | 7.927 | 7.940 | 5,441 | +0.03(+0.37%) |
Oct 04, 2021 | 7.927 | 7.927 | 7.910 | 7.910 | 6,423 | -0.01(-0.11%) |
Oct 01, 2021 | 7.927 | 7.927 | 7.902 | 7.919 | 27,297 | -0.01(-0.11%) |
Sep 30, 2021 | 7.944 | 7.977 | 7.902 | 7.927 | 25,731 | -0.02(-0.21%) |
Sep 29, 2021 | 7.910 | 7.944 | 7.910 | 7.944 | 9,225 | +0.09(+1.17%) |
Sep 28, 2021 | 7.994 | 7.994 | 7.852 | 7.852 | 22,056 | -0.14(-1.78%) |
Sep 27, 2021 | 7.994 | 7.994 | 7.919 | 7.994 | 17,395 | +0.02(+0.21%) |
Sep 24, 2021 | 7.969 | 7.994 | 7.902 | 7.977 | 24,686 | +0.01(+0.11%) |
Sep 23, 2021 | 7.935 | 7.969 | 7.935 | 7.969 | 51,534 | +0.11(+1.38%) |
Sep 22, 2021 | 7.843 | 7.968 | 7.810 | 7.860 | 54,918 | +0.08(+1.08%) |
Sep 21, 2021 | 7.960 | 7.960 | 7.785 | 7.776 | 31,547 | -0.13(-1.69%) |
Sep 20, 2021 | 7.902 | 7.969 | 7.902 | 7.910 | 13,368 | +0.02(+0.21%) |
Sep 17, 2021 | 7.985 | 7.985 | 7.894 | 7.894 | 15,919 | -0.09(-1.15%) |
Sep 16, 2021 | 7.986 | 7.986 | 7.935 | 7.986 | 24,175 | +0.00(+0.00%) |
Sep 15, 2021 | 7.944 | 7.986 | 7.935 | 7.986 | 25,205 | +0.03(+0.32%) |
Sep 14, 2021 | 7.986 | 7.994 | 7.952 | 7.960 | 34,889 | -0.01(-0.11%) |
Sep 13, 2021 | 7.994 | 8.036 | 7.952 | 7.969 | 38,023 | -0.03(-0.42%) |
Sep 10, 2021 | 7.994 | 8.036 | 7.994 | 8.002 | 24,773 | +0.02(+0.23%) |
Sep 09, 2021 | 7.960 | 7.986 | 7.960 | 7.984 | 4,567 | +0.02(+0.29%) |
Sep 08, 2021 | 7.952 | 7.960 | 7.919 | 7.960 | 11,694 | +0.01(+0.10%) |
Sep 07, 2021 | 7.952 | 7.952 | 7.911 | 7.952 | 9,791 | +0.03(+0.42%) |
Sep 03, 2021 | 7.969 | 7.977 | 7.911 | 7.919 | 22,164 | -0.05(-0.63%) |
Sep 02, 2021 | 7.944 | 7.977 | 7.944 | 7.969 | 6,821 | +0.00(+0.00%) |