Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.596 | 7.753 | 7.526 | 7.579 | 5,427,068 | -0.10(-1.25%) |
Nov 29, 2021 | 8.068 | 8.415 | 7.640 | 7.675 | 1,089,843 | -0.31(-3.93%) |
Nov 26, 2021 | 7.893 | 8.015 | 7.605 | 7.989 | 978,970 | +0.01(+0.11%) |
Nov 24, 2021 | 8.120 | 8.221 | 7.867 | 7.980 | 830,322 | -0.10(-1.30%) |
Nov 23, 2021 | 8.077 | 8.330 | 7.954 | 8.085 | 1,691,700 | +0.10(+1.20%) |
Nov 22, 2021 | 8.487 | 8.487 | 7.963 | 7.989 | 947,615 | -0.38(-4.49%) |
Nov 19, 2021 | 8.836 | 8.971 | 8.338 | 8.365 | 1,146,053 | -0.53(-5.99%) |
Nov 18, 2021 | 8.644 | 9.020 | 8.871 | 8.897 | 898,318 | +0.11(+1.29%) |
Nov 17, 2021 | 9.286 | 9.286 | 8.592 | 8.784 | 1,551,348 | -0.38(-4.19%) |
Nov 16, 2021 | 9.866 | 9.936 | 9.142 | 9.168 | 1,399,097 | -0.78(-7.81%) |
Nov 15, 2021 | 10.18 | 10.18 | 9.553 | 9.945 | 1,483,219 | -0.11(-1.13%) |
Nov 12, 2021 | 10.36 | 10.36 | 9.919 | 10.06 | 1,375,659 | -0.31(-3.03%) |
Nov 11, 2021 | 10.63 | 10.81 | 10.35 | 10.37 | 793,649 | -0.23(-2.14%) |
Nov 10, 2021 | 10.48 | 10.60 | 1,196,654 | +0.05(+0.50%) | ||
Nov 09, 2021 | 10.48 | 10.63 | 10.35 | 10.55 | 986,178 | +0.17(+1.60%) |
Nov 08, 2021 | 10.18 | 10.47 | 10.09 | 10.38 | 821,927 | +0.42(+4.21%) |
Nov 05, 2021 | 9.980 | 10.11 | 9.814 | 9.963 | 456,168 | +0.06(+0.62%) |
Nov 04, 2021 | 10.20 | 10.25 | 9.744 | 9.901 | 1,283,705 | -0.36(-3.49%) |
Nov 03, 2021 | 9.683 | 10.32 | 9.683 | 10.26 | 1,195,468 | +0.53(+5.48%) |
Nov 02, 2021 | 9.369 | 9.797 | 9.229 | 9.727 | 1,475,276 | +0.27(+2.86%) |
Nov 01, 2021 | 9.316 | 9.281 | 9.281 | 9.456 | 723,409 | +0.17(+1.88%) |
Oct 29, 2021 | 9.735 | 9.735 | 9.133 | 9.281 | 1,331,506 | -0.45(-4.66%) |
Oct 28, 2021 | 9.613 | 9.772 | 9.430 | 9.735 | 678,962 | +0.12(+1.27%) |
Oct 27, 2021 | 10.13 | 10.30 | 9.613 | 9.613 | 1,142,684 | -0.59(-5.82%) |
Oct 26, 2021 | 10.40 | 10.20 | 10.21 | 921,232 | -0.18(-1.76%) | |
Oct 25, 2021 | 10.02 | 10.40 | 10.02 | 10.39 | 1,226,225 | +0.43(+4.29%) |
Oct 22, 2021 | 10.02 | 10.02 | 9.722 | 9.963 | 494,665 | +0.01(+0.09%) |
Oct 21, 2021 | 10.10 | 10.21 | 9.692 | 9.954 | 948,993 | -0.27(-2.65%) |
Oct 20, 2021 | 9.465 | 10.24 | 9.465 | 10.22 | 1,463,466 | +0.69(+7.23%) |
Oct 19, 2021 | 9.517 | 9.622 | 9.325 | 9.535 | 526,900 | +0.13(+1.39%) |
Oct 18, 2021 | 9.474 | 9.535 | 9.198 | 9.404 | 807,487 | +0.03(+0.28%) |
Oct 15, 2021 | 9.116 | 9.456 | 9.089 | 9.377 | 906,979 | +0.37(+4.07%) |
Oct 14, 2021 | 9.028 | 9.159 | 8.880 | 9.011 | 737,269 | +0.03(+0.29%) |
Oct 13, 2021 | 9.046 | 9.150 | 8.935 | 8.985 | 529,165 | -0.05(-0.58%) |
Oct 12, 2021 | 9.098 | 9.232 | 8.985 | 9.037 | 505,984 | +0.03(+0.39%) |
Oct 11, 2021 | 8.897 | 9.255 | 8.819 | 9.002 | 560,071 | +0.05(+0.59%) |
Oct 08, 2021 | 8.923 | 9.212 | 8.854 | 8.950 | 500,883 | +0.02(+0.20%) |
Oct 07, 2021 | 9.072 | 9.150 | 8.923 | 8.932 | 833,531 | +0.00(+0.00%) |
Oct 06, 2021 | 8.923 | 8.993 | 8.696 | 8.932 | 804,580 | -0.07(-0.78%) |
Oct 05, 2021 | 8.915 | 9.107 | 8.836 | 9.002 | 577,342 | +0.15(+1.68%) |
Oct 04, 2021 | 8.967 | 9.107 | 8.793 | 8.854 | 448,309 | -0.09(-0.98%) |
Oct 01, 2021 | 8.854 | 9.063 | 8.749 | 8.941 | 873,574 | +0.15(+1.69%) |
Sep 30, 2021 | 8.548 | 8.950 | 8.548 | 8.793 | 1,048,080 | +0.27(+3.18%) |
Sep 29, 2021 | 8.426 | 8.696 | 8.426 | 8.522 | 636,378 | +0.14(+1.67%) |
Sep 28, 2021 | 8.382 | 8.565 | 8.238 | 8.382 | 585,360 | -0.08(-0.93%) |
Sep 27, 2021 | 8.207 | 8.557 | 8.138 | 8.461 | 547,950 | +0.28(+3.42%) |
Sep 24, 2021 | 8.277 | 8.400 | 8.146 | 8.181 | 622,875 | -0.19(-2.29%) |
Sep 23, 2021 | 8.496 | 8.627 | 8.369 | 8.373 | 619,825 | -0.10(-1.13%) |
Sep 22, 2021 | 8.513 | 8.761 | 8.465 | 8.469 | 859,869 | +0.08(+0.94%) |
Sep 21, 2021 | 8.705 | 8.758 | 8.373 | 8.391 | 1,043,423 | -0.19(-2.24%) |
Sep 20, 2021 | 9.168 | 9.168 | 8.522 | 8.583 | 1,894,583 | -1.00(-10.47%) |
Sep 17, 2021 | 9.762 | 9.963 | 9.502 | 9.587 | 1,087,848 | -0.08(-0.81%) |
Sep 16, 2021 | 9.517 | 9.875 | 9.238 | 9.666 | 1,262,594 | +0.04(+0.45%) |
Sep 15, 2021 | 9.718 | 9.945 | 9.325 | 9.622 | 1,567,950 | -0.19(-1.96%) |
Sep 14, 2021 | 9.901 | 10.40 | 9.766 | 9.814 | 1,859,969 | -0.26(-2.60%) |
Sep 13, 2021 | 10.67 | 11.13 | 9.893 | 10.08 | 5,433,175 | +0.86(+9.28%) |
Sep 10, 2021 | 9.474 | 9.718 | 9.144 | 9.220 | 1,517,716 | -0.22(-2.31%) |
Sep 09, 2021 | 9.701 | 10.03 | 9.264 | 9.439 | 1,280,486 | -0.24(-2.44%) |
Sep 08, 2021 | 9.744 | 9.997 | 9.168 | 9.674 | 2,044,457 | -0.07(-0.72%) |
Sep 07, 2021 | 9.098 | 9.840 | 9.002 | 9.744 | 2,234,579 | +0.77(+8.56%) |
Sep 03, 2021 | 9.037 | 9.124 | 8.941 | 8.976 | 562,486 | -0.07(-0.77%) |
Sep 02, 2021 | 9.369 | 9.508 | 9.006 | 9.046 | 976,149 | -0.17(-1.80%) |