Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.200 | 7.810 | 7.200 | 7.750 | 39,567 | +0.53(+7.34%) |
Nov 29, 2021 | 7.280 | 7.800 | 7.210 | 7.220 | 50,361 | -0.35(-4.62%) |
Nov 26, 2021 | 7.640 | 7.940 | 7.400 | 7.570 | 25,080 | -0.35(-4.42%) |
Nov 24, 2021 | 7.720 | 7.990 | 7.300 | 7.920 | 30,681 | +0.25(+3.26%) |
Nov 23, 2021 | 7.830 | 7.860 | 7.414 | 7.670 | 29,065 | -0.16(-2.04%) |
Nov 22, 2021 | 7.790 | 7.980 | 7.220 | 7.830 | 73,090 | +0.08(+1.03%) |
Nov 19, 2021 | 8.390 | 8.470 | 7.682 | 7.750 | 46,197 | -0.50(-6.06%) |
Nov 18, 2021 | 8.100 | 8.340 | 8.090 | 8.250 | 69,674 | +0.11(+1.35%) |
Nov 17, 2021 | 8.910 | 8.910 | 8.050 | 8.140 | 84,536 | -0.70(-7.92%) |
Nov 16, 2021 | 9.130 | 9.130 | 8.700 | 8.840 | 38,559 | -0.29(-3.18%) |
Nov 15, 2021 | 8.780 | 9.450 | 8.771 | 9.130 | 73,312 | +0.37(+4.22%) |
Nov 12, 2021 | 9.760 | 9.760 | 8.720 | 8.760 | 149,682 | -1.19(-11.96%) |
Nov 11, 2021 | 9.880 | 9.990 | 9.580 | 9.950 | 46,430 | +0.26(+2.68%) |
Nov 10, 2021 | 9.960 | 9.540 | 9.690 | 25,875 | -0.22(-2.22%) | |
Nov 09, 2021 | 9.790 | 10.23 | 9.790 | 9.910 | 25,383 | -0.39(-3.79%) |
Nov 08, 2021 | 9.580 | 10.40 | 9.580 | 10.30 | 70,192 | +0.76(+7.97%) |
Nov 05, 2021 | 10.34 | 10.45 | 9.540 | 9.540 | 50,209 | -0.82(-7.92%) |
Nov 04, 2021 | 9.990 | 10.44 | 9.940 | 10.36 | 29,926 | +0.35(+3.50%) |
Nov 03, 2021 | 10.05 | 10.30 | 9.700 | 10.01 | 24,157 | +0.01(+0.10%) |
Nov 02, 2021 | 10.16 | 10.28 | 9.700 | 10.00 | 22,689 | -0.11(-1.09%) |
Nov 01, 2021 | 10.00 | 10.31 | 9.990 | 10.11 | 16,172 | +0.17(+1.71%) |
Oct 29, 2021 | 10.15 | 10.15 | 9.800 | 9.940 | 21,460 | -0.35(-3.40%) |
Oct 28, 2021 | 9.690 | 10.47 | 9.537 | 10.29 | 52,040 | +0.68(+7.08%) |
Oct 27, 2021 | 10.04 | 10.06 | 9.550 | 9.610 | 30,707 | -0.46(-4.57%) |
Oct 26, 2021 | 10.20 | 10.07 | 60,956 | -0.08(-0.79%) | ||
Oct 25, 2021 | 10.31 | 10.32 | 10.12 | 10.15 | 29,823 | -0.24(-2.31%) |
Oct 22, 2021 | 10.20 | 10.39 | 10.07 | 10.39 | 19,073 | +0.20(+1.96%) |
Oct 21, 2021 | 10.23 | 10.55 | 10.18 | 10.19 | 35,268 | -0.07(-0.68%) |
Oct 20, 2021 | 10.37 | 10.70 | 10.01 | 10.26 | 38,309 | -0.13(-1.25%) |
Oct 19, 2021 | 10.20 | 10.49 | 9.990 | 10.39 | 66,344 | +0.27(+2.67%) |
Oct 18, 2021 | 10.55 | 10.55 | 10.01 | 10.12 | 41,371 | -0.49(-4.62%) |
Oct 15, 2021 | 10.85 | 10.99 | 10.56 | 10.61 | 39,439 | -0.11(-1.03%) |
Oct 14, 2021 | 10.54 | 10.85 | 10.35 | 10.72 | 31,401 | +0.41(+3.98%) |
Oct 13, 2021 | 10.15 | 10.54 | 10.10 | 10.31 | 23,141 | +0.32(+3.20%) |
Oct 12, 2021 | 10.24 | 10.45 | 9.930 | 9.990 | 42,818 | -0.25(-2.44%) |
Oct 11, 2021 | 10.35 | 10.59 | 10.02 | 10.24 | 40,323 | -0.18(-1.73%) |
Oct 08, 2021 | 10.76 | 10.94 | 10.42 | 10.42 | 37,788 | -0.35(-3.25%) |
Oct 07, 2021 | 11.05 | 11.15 | 10.62 | 10.77 | 33,707 | -0.16(-1.46%) |
Oct 06, 2021 | 10.77 | 11.15 | 10.77 | 10.93 | 35,194 | -0.08(-0.73%) |
Oct 05, 2021 | 11.02 | 11.18 | 10.63 | 11.01 | 66,101 | +0.10(+0.92%) |
Oct 04, 2021 | 10.51 | 11.36 | 10.34 | 10.91 | 101,578 | -0.44(-3.88%) |
Oct 01, 2021 | 10.99 | 11.50 | 10.74 | 11.35 | 53,626 | +0.32(+2.90%) |
Sep 30, 2021 | 10.70 | 11.12 | 10.53 | 11.03 | 57,960 | +0.35(+3.28%) |
Sep 29, 2021 | 10.46 | 10.78 | 10.10 | 10.68 | 52,800 | +0.25(+2.40%) |
Sep 28, 2021 | 11.03 | 11.03 | 10.26 | 10.43 | 44,463 | -0.72(-6.46%) |
Sep 27, 2021 | 10.93 | 11.24 | 10.78 | 11.15 | 31,848 | +0.04(+0.36%) |
Sep 24, 2021 | 10.98 | 11.24 | 10.80 | 11.11 | 27,460 | -0.02(-0.18%) |
Sep 23, 2021 | 11.23 | 11.27 | 10.87 | 11.13 | 86,762 | +0.01(+0.09%) |
Sep 22, 2021 | 10.94 | 11.32 | 10.82 | 11.12 | 71,771 | +0.18(+1.69%) |
Sep 21, 2021 | 10.42 | 10.94 | 10.36 | 10.94 | 44,373 | +0.61(+5.86%) |
Sep 20, 2021 | 10.98 | 11.12 | 10.14 | 10.33 | 146,302 | -1.02(-8.99%) |
Sep 17, 2021 | 11.92 | 11.92 | 11.15 | 11.35 | 55,376 | -0.64(-5.34%) |
Sep 16, 2021 | 10.99 | 12.17 | 10.99 | 11.99 | 233,861 | +0.94(+8.51%) |
Sep 15, 2021 | 10.93 | 11.34 | 10.71 | 11.05 | 116,912 | +0.05(+0.45%) |
Sep 14, 2021 | 10.71 | 11.33 | 10.60 | 11.00 | 97,902 | +0.20(+1.85%) |
Sep 13, 2021 | 11.65 | 11.81 | 10.60 | 10.80 | 155,377 | -0.86(-7.38%) |
Sep 10, 2021 | 12.70 | 12.70 | 11.42 | 11.66 | 113,017 | -1.01(-7.97%) |
Sep 09, 2021 | 12.17 | 13.10 | 12.00 | 12.67 | 72,041 | +0.66(+5.50%) |
Sep 08, 2021 | 12.77 | 13.18 | 11.80 | 12.01 | 114,771 | -0.65(-5.13%) |
Sep 07, 2021 | 12.81 | 13.10 | 12.48 | 12.66 | 71,787 | -0.30(-2.31%) |
Sep 03, 2021 | 13.00 | 13.20 | 12.61 | 12.96 | 54,206 | +0.02(+0.15%) |
Sep 02, 2021 | 12.61 | 13.20 | 12.61 | 12.94 | 73,008 | +0.35(+2.78%) |