Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.838 | 7.838 | 7.763 | 7.857 | 253,596 | -0.12(-1.52%) |
Nov 29, 2021 | 8.081 | 8.081 | 7.978 | 7.978 | 55,341 | +0.04(+0.47%) |
Nov 26, 2021 | 8.007 | 8.044 | 7.932 | 7.941 | 269,888 | -0.32(-3.85%) |
Nov 24, 2021 | 8.334 | 8.353 | 8.254 | 8.259 | 84,553 | -0.07(-0.89%) |
Nov 23, 2021 | 8.296 | 8.334 | 8.260 | 8.333 | 325,704 | +0.10(+1.24%) |
Nov 22, 2021 | 8.175 | 8.250 | 8.147 | 8.231 | 124,185 | +0.17(+2.09%) |
Nov 19, 2021 | 8.044 | 8.072 | 8.007 | 8.063 | 43,648 | -0.07(-0.86%) |
Nov 18, 2021 | 8.166 | 8.147 | 8.133 | 8.133 | 46,601 | -0.02(-0.29%) |
Nov 17, 2021 | 8.231 | 8.231 | 8.155 | 8.156 | 76,412 | -0.07(-0.80%) |
Nov 16, 2021 | 8.212 | 8.231 | 8.166 | 8.222 | 39,771 | +0.01(+0.12%) |
Nov 15, 2021 | 8.128 | 8.212 | 8.128 | 8.212 | 46,028 | +0.09(+1.15%) |
Nov 12, 2021 | 8.044 | 8.128 | 8.044 | 8.119 | 94,303 | -0.07(-0.80%) |
Nov 11, 2021 | 8.091 | 8.184 | 8.081 | 8.184 | 56,336 | +0.09(+1.16%) |
Nov 10, 2021 | 7.932 | 8.091 | 156,367 | +0.21(+2.61%) | ||
Nov 09, 2021 | 7.904 | 7.913 | 7.857 | 7.885 | 56,807 | -0.12(-1.52%) |
Nov 08, 2021 | 7.960 | 8.007 | 7.950 | 8.007 | 41,265 | +0.10(+1.30%) |
Nov 05, 2021 | 7.960 | 7.997 | 7.883 | 7.904 | 144,180 | -0.14(-1.74%) |
Nov 04, 2021 | 8.128 | 8.128 | 8.016 | 8.044 | 63,181 | -0.12(-1.49%) |
Nov 03, 2021 | 8.081 | 8.203 | 8.081 | 8.166 | 65,975 | +0.07(+0.92%) |
Nov 02, 2021 | 8.137 | 8.137 | 8.063 | 8.091 | 30,493 | -0.06(-0.69%) |
Nov 01, 2021 | 8.231 | 8.147 | 8.137 | 8.147 | 25,435 | +0.00(+0.00%) |
Oct 29, 2021 | 8.222 | 8.240 | 8.091 | 8.147 | 95,339 | -0.01(-0.18%) |
Oct 28, 2021 | 8.119 | 8.175 | 8.100 | 8.162 | 53,841 | +0.06(+0.76%) |
Oct 27, 2021 | 8.147 | 8.184 | 8.063 | 8.100 | 55,366 | -0.14(-1.76%) |
Oct 26, 2021 | 8.268 | 8.240 | 8.245 | 19,984 | -0.03(-0.32%) | |
Oct 25, 2021 | 8.282 | 8.287 | 8.240 | 8.271 | 51,853 | -0.02(-0.30%) |
Oct 22, 2021 | 8.343 | 8.354 | 8.287 | 8.296 | 48,467 | -0.07(-0.89%) |
Oct 21, 2021 | 8.325 | 8.381 | 8.315 | 8.371 | 58,066 | +0.07(+0.79%) |
Oct 20, 2021 | 8.296 | 8.306 | 8.268 | 8.306 | 140,793 | +0.02(+0.23%) |
Oct 19, 2021 | 8.240 | 8.296 | 8.225 | 8.287 | 55,596 | +0.09(+1.14%) |
Oct 18, 2021 | 8.231 | 8.268 | 8.184 | 8.194 | 51,022 | +0.02(+0.27%) |
Oct 15, 2021 | 8.137 | 8.175 | 8.137 | 8.171 | 37,826 | +0.12(+1.46%) |
Oct 14, 2021 | 8.072 | 8.100 | 8.044 | 8.053 | 138,337 | -0.05(-0.58%) |
Oct 13, 2021 | 8.170 | 8.189 | 8.091 | 8.100 | 62,279 | -0.08(-1.03%) |
Oct 12, 2021 | 8.240 | 8.259 | 8.147 | 8.184 | 39,326 | -0.10(-1.24%) |
Oct 11, 2021 | 8.268 | 8.287 | 8.231 | 8.287 | 66,054 | +0.08(+1.03%) |
Oct 08, 2021 | 8.166 | 8.231 | 8.166 | 8.203 | 126,131 | +0.06(+0.69%) |
Oct 07, 2021 | 8.119 | 8.156 | 8.109 | 8.147 | 109,082 | +0.07(+0.93%) |
Oct 06, 2021 | 8.072 | 8.139 | 8.035 | 8.072 | 372,204 | +0.00(+0.00%) |
Oct 05, 2021 | 8.044 | 8.100 | 8.025 | 8.072 | 129,952 | +0.07(+0.82%) |
Oct 04, 2021 | 8.007 | 8.044 | 7.974 | 8.007 | 79,635 | +0.04(+0.55%) |
Oct 01, 2021 | 8.030 | 8.035 | 7.960 | 7.963 | 84,670 | -0.03(-0.43%) |
Sep 30, 2021 | 8.100 | 8.100 | 8.063 | 7.997 | 89,880 | -0.09(-1.16%) |
Sep 29, 2021 | 8.081 | 8.128 | 8.044 | 8.091 | 384,519 | -0.03(-0.35%) |
Sep 28, 2021 | 8.128 | 8.175 | 8.072 | 8.119 | 146,342 | +0.09(+1.17%) |
Sep 27, 2021 | 8.035 | 8.035 | 8.007 | 8.025 | 79,287 | +0.06(+0.70%) |
Sep 24, 2021 | 7.941 | 7.978 | 7.932 | 7.969 | 89,301 | +0.07(+0.95%) |
Sep 23, 2021 | 7.791 | 7.894 | 7.791 | 7.894 | 80,538 | +0.20(+2.55%) |
Sep 22, 2021 | 7.717 | 7.740 | 7.698 | 7.698 | 73,933 | -0.02(-0.30%) |
Sep 21, 2021 | 7.698 | 7.726 | 7.689 | 7.721 | 31,480 | +0.02(+0.30%) |
Sep 20, 2021 | 7.735 | 7.745 | 7.670 | 7.698 | 215,713 | -0.12(-1.56%) |
Sep 17, 2021 | 7.801 | 7.838 | 7.801 | 7.819 | 31,643 | +0.07(+0.97%) |
Sep 16, 2021 | 7.754 | 7.777 | 7.726 | 7.745 | 48,168 | +0.04(+0.49%) |
Sep 15, 2021 | 7.660 | 7.726 | 7.660 | 7.707 | 15,842 | +0.06(+0.73%) |
Sep 14, 2021 | 7.707 | 7.707 | 7.623 | 7.651 | 30,657 | -0.07(-0.97%) |
Sep 13, 2021 | 7.745 | 7.745 | 7.717 | 7.726 | 25,091 | -0.04(-0.48%) |
Sep 10, 2021 | 7.735 | 7.782 | 7.717 | 7.763 | 31,200 | +0.07(+0.97%) |
Sep 09, 2021 | 7.754 | 7.763 | 7.665 | 7.689 | 64,982 | -0.07(-0.96%) |
Sep 08, 2021 | 7.791 | 7.801 | 7.745 | 7.763 | 51,661 | -0.05(-0.60%) |
Sep 07, 2021 | 7.801 | 7.838 | 7.782 | 7.810 | 44,490 | +0.08(+1.09%) |
Sep 03, 2021 | 7.735 | 7.754 | 7.726 | 7.726 | 42,798 | +0.04(+0.49%) |
Sep 02, 2021 | 7.679 | 7.754 | 7.679 | 7.689 | 211,701 | -0.02(-0.24%) |