Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.780 | 7.830 | 7.673 | 7.715 | 357,886 | -0.09(-1.16%) |
Nov 29, 2021 | 7.789 | 7.805 | 7.731 | 7.805 | 394,135 | +0.07(+0.96%) |
Nov 26, 2021 | 7.682 | 7.830 | 7.616 | 7.731 | 284,240 | -0.04(-0.53%) |
Nov 24, 2021 | 7.780 | 7.795 | 7.715 | 7.772 | 423,687 | -0.02(-0.32%) |
Nov 23, 2021 | 7.838 | 7.855 | 7.748 | 7.797 | 416,313 | -0.06(-0.73%) |
Nov 22, 2021 | 7.904 | 7.904 | 7.838 | 7.855 | 360,204 | -0.02(-0.21%) |
Nov 19, 2021 | 7.937 | 7.953 | 7.846 | 7.871 | 382,044 | -0.07(-0.83%) |
Nov 18, 2021 | 7.978 | 7.942 | 7.887 | 7.937 | 547,096 | -0.05(-0.62%) |
Nov 17, 2021 | 7.978 | 8.003 | 7.945 | 7.986 | 241,078 | +0.00(+0.00%) |
Nov 16, 2021 | 7.978 | 8.011 | 7.953 | 7.986 | 464,238 | -0.01(-0.10%) |
Nov 15, 2021 | 8.027 | 8.041 | 7.986 | 7.995 | 302,335 | -0.05(-0.61%) |
Nov 12, 2021 | 8.069 | 8.084 | 8.011 | 8.044 | 327,174 | +0.00(+0.03%) |
Nov 11, 2021 | 8.058 | 8.058 | 8.033 | 8.041 | 208,159 | -0.01(-0.10%) |
Nov 10, 2021 | 8.066 | 8.050 | 146,462 | -0.02(-0.20%) | ||
Nov 09, 2021 | 8.066 | 8.082 | 8.058 | 8.066 | 260,269 | +0.00(+0.00%) |
Nov 08, 2021 | 8.099 | 8.107 | 8.066 | 8.066 | 280,472 | +0.00(+0.00%) |
Nov 05, 2021 | 8.091 | 8.099 | 8.066 | 8.066 | 258,071 | -0.02(-0.20%) |
Nov 04, 2021 | 8.107 | 8.129 | 8.082 | 8.082 | 295,107 | -0.02(-0.30%) |
Nov 03, 2021 | 8.156 | 8.156 | 8.074 | 8.107 | 362,609 | -0.02(-0.20%) |
Nov 02, 2021 | 8.181 | 8.181 | 8.107 | 8.123 | 389,765 | -0.06(-0.70%) |
Nov 01, 2021 | 8.172 | 8.181 | 8.156 | 8.181 | 310,778 | +0.01(+0.10%) |
Oct 29, 2021 | 8.156 | 8.172 | 8.156 | 8.172 | 144,080 | +0.01(+0.10%) |
Oct 28, 2021 | 8.156 | 8.172 | 8.148 | 8.164 | 287,464 | +0.01(+0.10%) |
Oct 27, 2021 | 8.164 | 8.164 | 8.156 | 8.156 | 192,618 | -0.01(-0.10%) |
Oct 26, 2021 | 8.172 | 8.164 | 270,196 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.172 | 8.181 | 8.148 | 8.172 | 392,171 | +0.00(+0.00%) |
Oct 22, 2021 | 8.164 | 8.172 | 8.156 | 8.172 | 285,393 | +0.02(+0.20%) |
Oct 21, 2021 | 8.148 | 8.156 | 8.132 | 8.156 | 160,519 | +0.01(+0.10%) |
Oct 20, 2021 | 8.099 | 8.156 | 8.091 | 8.148 | 197,854 | +0.06(+0.71%) |
Oct 19, 2021 | 8.115 | 8.132 | 8.074 | 8.091 | 185,319 | +0.00(+0.00%) |
Oct 18, 2021 | 8.074 | 8.132 | 8.074 | 8.091 | 229,324 | +0.02(+0.30%) |
Oct 15, 2021 | 8.140 | 8.140 | 8.066 | 8.066 | 151,658 | -0.06(-0.71%) |
Oct 14, 2021 | 8.115 | 8.148 | 8.107 | 8.123 | 233,837 | +0.04(+0.54%) |
Oct 13, 2021 | 8.080 | 8.080 | 8.067 | 8.080 | 151,300 | +0.00(+0.00%) |
Oct 12, 2021 | 8.072 | 8.080 | 8.064 | 8.080 | 128,753 | +0.03(+0.40%) |
Oct 11, 2021 | 8.072 | 8.088 | 8.039 | 8.047 | 195,114 | -0.01(-0.10%) |
Oct 08, 2021 | 8.064 | 8.080 | 8.023 | 8.056 | 184,549 | +0.01(+0.10%) |
Oct 07, 2021 | 8.064 | 8.080 | 8.023 | 8.047 | 124,580 | -0.02(-0.20%) |
Oct 06, 2021 | 8.023 | 8.072 | 7.998 | 8.064 | 173,629 | +0.02(+0.30%) |
Oct 05, 2021 | 8.039 | 8.064 | 8.023 | 8.039 | 122,848 | +0.02(+0.20%) |
Oct 04, 2021 | 8.096 | 8.096 | 8.023 | 8.023 | 316,841 | -0.05(-0.61%) |
Oct 01, 2021 | 8.080 | 8.104 | 8.023 | 8.072 | 266,273 | +0.01(+0.10%) |
Sep 30, 2021 | 8.088 | 8.113 | 8.056 | 8.064 | 300,669 | -0.01(-0.10%) |
Sep 29, 2021 | 8.047 | 8.096 | 8.007 | 8.072 | 297,604 | +0.06(+0.71%) |
Sep 28, 2021 | 8.039 | 8.072 | 7.974 | 8.015 | 693,941 | -0.07(-0.81%) |
Sep 27, 2021 | 8.080 | 8.121 | 8.047 | 8.080 | 171,894 | -0.01(-0.10%) |
Sep 24, 2021 | 8.121 | 8.136 | 8.039 | 8.088 | 212,601 | -0.05(-0.60%) |
Sep 23, 2021 | 8.161 | 8.170 | 8.129 | 8.137 | 200,690 | -0.02(-0.30%) |
Sep 22, 2021 | 8.145 | 8.161 | 8.124 | 8.161 | 195,419 | +0.02(+0.30%) |
Sep 21, 2021 | 8.137 | 8.153 | 8.121 | 8.137 | 268,388 | +0.02(+0.30%) |
Sep 20, 2021 | 8.104 | 8.137 | 8.080 | 8.113 | 293,585 | -0.06(-0.70%) |
Sep 17, 2021 | 8.161 | 8.170 | 8.153 | 8.170 | 116,197 | +0.01(+0.10%) |
Sep 16, 2021 | 8.129 | 8.165 | 8.129 | 8.161 | 247,389 | +0.03(+0.40%) |
Sep 15, 2021 | 8.096 | 8.137 | 8.096 | 8.129 | 126,586 | +0.02(+0.30%) |
Sep 14, 2021 | 8.104 | 8.153 | 8.104 | 8.104 | 163,726 | +0.00(+0.03%) |
Sep 13, 2021 | 8.053 | 8.102 | 8.049 | 8.102 | 176,500 | +0.06(+0.71%) |
Sep 10, 2021 | 8.045 | 8.065 | 8.037 | 8.045 | 168,451 | +0.01(+0.10%) |
Sep 09, 2021 | 8.053 | 8.078 | 8.029 | 8.037 | 215,216 | -0.02(-0.20%) |
Sep 08, 2021 | 8.086 | 8.086 | 8.037 | 8.053 | 272,596 | +0.01(+0.10%) |
Sep 07, 2021 | 8.110 | 8.134 | 8.045 | 8.045 | 398,570 | -0.08(-1.00%) |
Sep 03, 2021 | 8.110 | 8.126 | 8.102 | 8.126 | 143,992 | +0.04(+0.50%) |
Sep 02, 2021 | 8.126 | 8.142 | 8.086 | 8.086 | 262,210 | -0.03(-0.40%) |