Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.729 | 7.778 | 7.623 | 7.664 | 360,269 | -0.09(-1.16%) |
Nov 29, 2021 | 7.737 | 7.754 | 7.680 | 7.754 | 396,760 | +0.07(+0.96%) |
Nov 26, 2021 | 7.631 | 7.778 | 7.565 | 7.680 | 286,133 | -0.04(-0.53%) |
Nov 24, 2021 | 7.729 | 7.744 | 7.664 | 7.721 | 426,509 | -0.02(-0.32%) |
Nov 23, 2021 | 7.786 | 7.803 | 7.696 | 7.745 | 419,086 | -0.06(-0.73%) |
Nov 22, 2021 | 7.852 | 7.852 | 7.786 | 7.803 | 362,603 | -0.02(-0.21%) |
Nov 19, 2021 | 7.884 | 7.901 | 7.794 | 7.819 | 384,588 | -0.07(-0.83%) |
Nov 18, 2021 | 7.925 | 7.890 | 7.835 | 7.884 | 550,739 | -0.05(-0.62%) |
Nov 17, 2021 | 7.925 | 7.950 | 7.893 | 7.933 | 242,684 | +0.00(+0.00%) |
Nov 16, 2021 | 7.925 | 7.958 | 7.901 | 7.933 | 467,330 | -0.01(-0.10%) |
Nov 15, 2021 | 7.974 | 7.987 | 7.933 | 7.942 | 304,348 | -0.05(-0.61%) |
Nov 12, 2021 | 8.015 | 8.030 | 7.958 | 7.991 | 329,353 | +0.00(+0.03%) |
Nov 11, 2021 | 8.005 | 8.005 | 7.980 | 7.988 | 209,546 | -0.01(-0.10%) |
Nov 10, 2021 | 8.013 | 7.996 | 147,438 | -0.02(-0.20%) | ||
Nov 09, 2021 | 8.013 | 8.029 | 8.005 | 8.013 | 262,003 | +0.00(+0.00%) |
Nov 08, 2021 | 8.045 | 8.053 | 8.013 | 8.013 | 282,340 | +0.00(+0.00%) |
Nov 05, 2021 | 8.037 | 8.046 | 8.013 | 8.013 | 259,790 | -0.02(-0.20%) |
Nov 04, 2021 | 8.053 | 8.075 | 8.029 | 8.029 | 297,072 | -0.02(-0.30%) |
Nov 03, 2021 | 8.102 | 8.102 | 8.021 | 8.053 | 365,023 | -0.02(-0.20%) |
Nov 02, 2021 | 8.127 | 8.127 | 8.053 | 8.070 | 392,361 | -0.06(-0.70%) |
Nov 01, 2021 | 8.118 | 8.127 | 8.102 | 8.127 | 312,848 | +0.01(+0.10%) |
Oct 29, 2021 | 8.102 | 8.118 | 8.102 | 8.118 | 145,039 | +0.01(+0.10%) |
Oct 28, 2021 | 8.102 | 8.118 | 8.094 | 8.110 | 289,378 | +0.01(+0.10%) |
Oct 27, 2021 | 8.110 | 8.110 | 8.102 | 8.102 | 193,900 | -0.01(-0.10%) |
Oct 26, 2021 | 8.118 | 8.110 | 271,996 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.118 | 8.127 | 8.094 | 8.118 | 394,782 | +0.00(+0.00%) |
Oct 22, 2021 | 8.110 | 8.118 | 8.102 | 8.118 | 287,293 | +0.02(+0.20%) |
Oct 21, 2021 | 8.094 | 8.102 | 8.078 | 8.102 | 161,588 | +0.01(+0.10%) |
Oct 20, 2021 | 8.045 | 8.102 | 8.037 | 8.094 | 199,172 | +0.06(+0.71%) |
Oct 19, 2021 | 8.061 | 8.078 | 8.021 | 8.037 | 186,553 | +0.00(+0.00%) |
Oct 18, 2021 | 8.021 | 8.078 | 8.021 | 8.037 | 230,851 | +0.02(+0.30%) |
Oct 15, 2021 | 8.086 | 8.086 | 8.013 | 8.013 | 152,668 | -0.06(-0.71%) |
Oct 14, 2021 | 8.061 | 8.094 | 8.053 | 8.070 | 235,394 | +0.04(+0.54%) |
Oct 13, 2021 | 8.026 | 8.026 | 8.014 | 8.026 | 152,308 | +0.00(+0.00%) |
Oct 12, 2021 | 8.018 | 8.026 | 8.010 | 8.026 | 129,611 | +0.03(+0.40%) |
Oct 11, 2021 | 8.018 | 8.035 | 7.986 | 7.994 | 196,414 | -0.01(-0.10%) |
Oct 08, 2021 | 8.010 | 8.026 | 7.970 | 8.002 | 185,778 | +0.01(+0.10%) |
Oct 07, 2021 | 8.010 | 8.026 | 7.970 | 7.994 | 125,410 | -0.02(-0.20%) |
Oct 06, 2021 | 7.970 | 8.018 | 7.946 | 8.010 | 174,785 | +0.02(+0.30%) |
Oct 05, 2021 | 7.986 | 8.010 | 7.970 | 7.986 | 123,666 | +0.02(+0.20%) |
Oct 04, 2021 | 8.043 | 8.043 | 7.970 | 7.970 | 318,951 | -0.05(-0.61%) |
Oct 01, 2021 | 8.026 | 8.051 | 7.970 | 8.018 | 268,046 | +0.01(+0.10%) |
Sep 30, 2021 | 8.035 | 8.059 | 8.002 | 8.010 | 302,671 | -0.01(-0.10%) |
Sep 29, 2021 | 7.994 | 8.043 | 7.954 | 8.018 | 299,586 | +0.06(+0.71%) |
Sep 28, 2021 | 7.986 | 8.018 | 7.921 | 7.962 | 698,562 | -0.06(-0.81%) |
Sep 27, 2021 | 8.026 | 8.067 | 7.994 | 8.026 | 173,039 | -0.01(-0.10%) |
Sep 24, 2021 | 8.067 | 8.082 | 7.986 | 8.035 | 214,017 | -0.05(-0.60%) |
Sep 23, 2021 | 8.107 | 8.115 | 8.075 | 8.083 | 202,026 | -0.02(-0.30%) |
Sep 22, 2021 | 8.091 | 8.107 | 8.070 | 8.107 | 196,720 | +0.02(+0.30%) |
Sep 21, 2021 | 8.083 | 8.099 | 8.067 | 8.083 | 270,175 | +0.02(+0.30%) |
Sep 20, 2021 | 8.051 | 8.083 | 8.026 | 8.059 | 295,540 | -0.06(-0.70%) |
Sep 17, 2021 | 8.107 | 8.115 | 8.099 | 8.115 | 116,971 | +0.01(+0.10%) |
Sep 16, 2021 | 8.075 | 8.111 | 8.075 | 8.107 | 249,036 | +0.03(+0.40%) |
Sep 15, 2021 | 8.043 | 8.083 | 8.043 | 8.075 | 127,429 | +0.02(+0.30%) |
Sep 14, 2021 | 8.051 | 8.099 | 8.051 | 8.051 | 164,817 | +0.00(+0.03%) |
Sep 13, 2021 | 8.000 | 8.048 | 7.996 | 8.048 | 177,675 | +0.06(+0.70%) |
Sep 10, 2021 | 7.992 | 8.011 | 7.984 | 7.992 | 169,573 | +0.01(+0.10%) |
Sep 09, 2021 | 8.000 | 8.024 | 7.976 | 7.984 | 216,649 | -0.02(-0.20%) |
Sep 08, 2021 | 8.032 | 8.032 | 7.984 | 8.000 | 274,412 | +0.01(+0.10%) |
Sep 07, 2021 | 8.056 | 8.081 | 7.992 | 7.992 | 401,224 | -0.08(-1.00%) |
Sep 03, 2021 | 8.056 | 8.072 | 8.048 | 8.072 | 144,951 | +0.04(+0.50%) |
Sep 02, 2021 | 8.072 | 8.089 | 8.032 | 8.032 | 263,956 | -0.03(-0.40%) |