Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.900 | 10.14 | 9.360 | 9.950 | 3,926,483 | -0.02(-0.20%) |
Nov 29, 2021 | 9.910 | 10.38 | 9.810 | 9.970 | 2,196,435 | +0.22(+2.26%) |
Nov 26, 2021 | 9.600 | 9.869 | 9.500 | 9.750 | 968,552 | -0.16(-1.61%) |
Nov 24, 2021 | 9.290 | 9.920 | 9.070 | 9.910 | 1,713,291 | +0.31(+3.23%) |
Nov 23, 2021 | 10.09 | 10.48 | 9.330 | 9.600 | 2,976,607 | -0.50(-4.95%) |
Nov 22, 2021 | 9.100 | 10.32 | 9.095 | 10.10 | 8,181,163 | +1.26(+14.25%) |
Nov 19, 2021 | 8.290 | 9.230 | 8.290 | 8.840 | 3,923,768 | +0.50(+6.00%) |
Nov 18, 2021 | 8.700 | 8.345 | 8.200 | 8.340 | 1,983,887 | -0.38(-4.36%) |
Nov 17, 2021 | 8.810 | 8.850 | 8.627 | 8.720 | 757,916 | -0.18(-2.02%) |
Nov 16, 2021 | 8.860 | 9.110 | 8.730 | 8.900 | 1,182,400 | -0.10(-1.11%) |
Nov 15, 2021 | 8.850 | 9.010 | 8.680 | 9.000 | 2,186,176 | +0.30(+3.45%) |
Nov 12, 2021 | 8.390 | 8.780 | 8.310 | 8.700 | 990,470 | +0.38(+4.57%) |
Nov 11, 2021 | 8.080 | 8.620 | 7.750 | 8.320 | 1,261,787 | +0.24(+2.97%) |
Nov 10, 2021 | 8.140 | 8.080 | 1,097,882 | -0.16(-1.94%) | ||
Nov 09, 2021 | 8.960 | 9.140 | 8.190 | 8.240 | 1,944,611 | -0.45(-5.18%) |
Nov 08, 2021 | 8.230 | 8.750 | 8.230 | 8.690 | 1,236,566 | +0.49(+5.98%) |
Nov 05, 2021 | 8.290 | 8.390 | 8.110 | 8.200 | 643,454 | -0.06(-0.73%) |
Nov 04, 2021 | 8.500 | 8.642 | 8.240 | 8.260 | 730,333 | -0.13(-1.55%) |
Nov 03, 2021 | 8.100 | 8.425 | 8.080 | 8.390 | 713,975 | +0.25(+3.07%) |
Nov 02, 2021 | 8.160 | 8.320 | 7.970 | 8.140 | 823,434 | -0.16(-1.93%) |
Nov 01, 2021 | 7.850 | 8.310 | 8.020 | 8.300 | 974,232 | +0.54(+6.96%) |
Oct 29, 2021 | 7.880 | 7.975 | 7.695 | 7.760 | 969,587 | -0.22(-2.76%) |
Oct 28, 2021 | 7.820 | 8.155 | 7.780 | 7.980 | 925,182 | +0.26(+3.37%) |
Oct 27, 2021 | 7.910 | 8.050 | 7.710 | 7.720 | 589,948 | -0.26(-3.26%) |
Oct 26, 2021 | 8.140 | 7.980 | 1,112,430 | -0.11(-1.36%) | ||
Oct 25, 2021 | 7.590 | 8.160 | 7.590 | 8.090 | 899,015 | +0.47(+6.17%) |
Oct 22, 2021 | 7.790 | 7.885 | 7.475 | 7.620 | 1,146,697 | -0.28(-3.54%) |
Oct 21, 2021 | 7.820 | 8.090 | 7.780 | 7.900 | 665,875 | +0.12(+1.54%) |
Oct 20, 2021 | 7.670 | 7.915 | 7.660 | 7.780 | 547,042 | +0.05(+0.65%) |
Oct 19, 2021 | 7.500 | 7.760 | 7.490 | 7.730 | 487,120 | +0.24(+3.20%) |
Oct 18, 2021 | 7.740 | 7.835 | 7.470 | 7.490 | 502,063 | -0.18(-2.35%) |
Oct 15, 2021 | 7.940 | 7.940 | 7.660 | 7.670 | 503,538 | -0.15(-1.92%) |
Oct 14, 2021 | 7.990 | 8.060 | 7.790 | 7.820 | 620,401 | -0.02(-0.26%) |
Oct 13, 2021 | 7.510 | 7.850 | 7.480 | 7.840 | 571,795 | +0.36(+4.81%) |
Oct 12, 2021 | 7.370 | 7.610 | 7.350 | 7.480 | 593,773 | +0.16(+2.19%) |
Oct 11, 2021 | 7.370 | 7.500 | 7.250 | 7.320 | 717,823 | -0.05(-0.68%) |
Oct 08, 2021 | 7.580 | 7.580 | 7.265 | 7.370 | 1,131,148 | -0.19(-2.51%) |
Oct 07, 2021 | 7.720 | 7.770 | 7.510 | 7.560 | 893,798 | -0.02(-0.26%) |
Oct 06, 2021 | 7.500 | 7.690 | 7.460 | 7.580 | 561,837 | -0.13(-1.69%) |
Oct 05, 2021 | 7.750 | 7.890 | 7.630 | 7.710 | 871,279 | +0.09(+1.18%) |
Oct 04, 2021 | 7.760 | 7.780 | 7.445 | 7.620 | 991,008 | -0.17(-2.18%) |
Oct 01, 2021 | 8.030 | 8.220 | 7.740 | 7.790 | 1,046,662 | -0.15(-1.89%) |
Sep 30, 2021 | 7.940 | 8.110 | 7.860 | 7.940 | 1,018,858 | +0.08(+1.02%) |
Sep 29, 2021 | 8.130 | 8.200 | 7.840 | 7.860 | 1,233,025 | -0.16(-2.00%) |
Sep 28, 2021 | 8.400 | 8.505 | 7.985 | 8.020 | 1,930,682 | -0.55(-6.42%) |
Sep 27, 2021 | 8.600 | 8.750 | 8.300 | 8.570 | 1,159,469 | -0.08(-0.92%) |
Sep 24, 2021 | 8.600 | 8.890 | 8.590 | 8.650 | 722,502 | -0.09(-1.03%) |
Sep 23, 2021 | 8.800 | 8.800 | 8.420 | 8.740 | 1,538,953 | +0.05(+0.58%) |
Sep 22, 2021 | 8.780 | 9.130 | 8.680 | 8.690 | 1,212,548 | -0.09(-1.03%) |
Sep 21, 2021 | 8.860 | 8.940 | 8.670 | 8.780 | 603,714 | +0.03(+0.34%) |
Sep 20, 2021 | 9.360 | 9.500 | 8.540 | 8.750 | 1,653,136 | -0.81(-8.47%) |
Sep 17, 2021 | 9.740 | 9.855 | 9.425 | 9.560 | 7,448,692 | -0.14(-1.44%) |
Sep 16, 2021 | 9.510 | 9.800 | 9.318 | 9.700 | 1,934,406 | +0.20(+2.11%) |
Sep 15, 2021 | 9.370 | 9.640 | 9.280 | 9.500 | 1,050,091 | +0.08(+0.85%) |
Sep 14, 2021 | 9.680 | 9.920 | 9.370 | 9.420 | 1,200,730 | -0.16(-1.67%) |
Sep 13, 2021 | 10.04 | 10.04 | 9.570 | 9.580 | 1,129,321 | -0.35(-3.52%) |
Sep 10, 2021 | 9.860 | 10.20 | 9.630 | 9.930 | 1,179,012 | +0.17(+1.74%) |
Sep 09, 2021 | 9.910 | 10.21 | 9.740 | 9.760 | 1,880,550 | -0.31(-3.08%) |
Sep 08, 2021 | 10.37 | 10.42 | 9.850 | 10.07 | 1,045,408 | -0.36(-3.45%) |
Sep 07, 2021 | 10.55 | 10.71 | 10.39 | 10.43 | 1,180,289 | +0.03(+0.29%) |
Sep 03, 2021 | 10.40 | 10.56 | 10.32 | 10.40 | 968,091 | +0.00(+0.00%) |
Sep 02, 2021 | 10.14 | 10.72 | 10.11 | 10.40 | 1,812,546 | +0.43(+4.31%) |