Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.560 | 9.743 | 9.470 | 9.510 | 16,761 | -0.09(-0.94%) |
Nov 29, 2021 | 9.650 | 9.870 | 9.480 | 9.600 | 26,523 | -0.03(-0.31%) |
Nov 26, 2021 | 9.880 | 9.880 | 9.490 | 9.630 | 22,023 | -0.60(-5.87%) |
Nov 24, 2021 | 9.720 | 10.62 | 9.720 | 10.23 | 37,359 | +0.35(+3.54%) |
Nov 23, 2021 | 9.020 | 10.04 | 9.020 | 9.880 | 97,823 | +0.88(+9.78%) |
Nov 22, 2021 | 9.100 | 9.440 | 9.000 | 9.000 | 45,821 | -0.09(-0.99%) |
Nov 19, 2021 | 9.640 | 9.990 | 8.780 | 9.090 | 86,857 | -0.68(-6.96%) |
Nov 18, 2021 | 10.59 | 9.790 | 9.640 | 9.770 | 46,555 | -0.69(-6.60%) |
Nov 17, 2021 | 10.68 | 10.86 | 10.38 | 10.46 | 37,196 | -0.33(-3.06%) |
Nov 16, 2021 | 11.59 | 11.59 | 10.53 | 10.79 | 94,937 | -0.13(-1.19%) |
Nov 15, 2021 | 10.97 | 11.02 | 10.76 | 10.92 | 47,649 | -0.12(-1.09%) |
Nov 12, 2021 | 10.95 | 11.12 | 10.91 | 11.04 | 29,080 | -0.01(-0.09%) |
Nov 11, 2021 | 11.06 | 11.21 | 10.93 | 11.05 | 60,804 | +0.00(+0.00%) |
Nov 10, 2021 | 10.98 | 11.05 | 136,864 | -0.01(-0.09%) | ||
Nov 09, 2021 | 11.06 | 11.21 | 10.90 | 11.06 | 79,026 | -0.03(-0.27%) |
Nov 08, 2021 | 11.05 | 11.19 | 10.90 | 11.09 | 41,092 | +0.08(+0.73%) |
Nov 05, 2021 | 10.67 | 11.22 | 10.63 | 11.01 | 65,807 | +0.41(+3.87%) |
Nov 04, 2021 | 10.83 | 10.83 | 10.48 | 10.60 | 50,495 | -0.15(-1.40%) |
Nov 03, 2021 | 10.70 | 11.16 | 10.48 | 10.75 | 40,511 | +0.01(+0.09%) |
Nov 02, 2021 | 11.33 | 11.33 | 10.42 | 10.74 | 55,278 | -0.56(-4.96%) |
Nov 01, 2021 | 11.23 | 12.00 | 11.15 | 11.30 | 116,584 | +0.15(+1.35%) |
Oct 29, 2021 | 11.41 | 11.15 | 89,640 | -0.24(-2.11%) | ||
Oct 28, 2021 | 11.56 | 11.74 | 11.27 | 11.39 | 188,809 | -0.06(-0.52%) |
Oct 27, 2021 | 11.98 | 12.20 | 11.39 | 11.45 | 50,651 | -0.54(-4.50%) |
Oct 26, 2021 | 12.00 | 11.99 | 53,697 | +0.10(+0.84%) | ||
Oct 25, 2021 | 11.37 | 12.13 | 11.06 | 11.89 | 70,907 | +0.55(+4.85%) |
Oct 22, 2021 | 11.40 | 11.49 | 11.19 | 11.34 | 27,635 | -0.01(-0.09%) |
Oct 21, 2021 | 11.64 | 11.64 | 11.14 | 11.35 | 17,617 | -0.29(-2.49%) |
Oct 20, 2021 | 11.53 | 11.96 | 11.31 | 11.64 | 23,672 | +0.13(+1.13%) |
Oct 19, 2021 | 11.52 | 11.88 | 11.36 | 11.51 | 21,840 | +0.01(+0.09%) |
Oct 18, 2021 | 12.11 | 12.11 | 11.44 | 11.50 | 44,281 | -0.62(-5.12%) |
Oct 15, 2021 | 11.30 | 12.18 | 10.84 | 12.12 | 80,824 | +0.93(+8.31%) |
Oct 14, 2021 | 11.48 | 11.75 | 11.06 | 11.19 | 51,266 | -0.19(-1.67%) |
Oct 13, 2021 | 10.49 | 11.54 | 10.49 | 11.38 | 159,950 | +0.89(+8.48%) |
Oct 12, 2021 | 10.00 | 10.71 | 10.00 | 10.49 | 17,556 | +0.56(+5.64%) |
Oct 11, 2021 | 10.82 | 10.82 | 9.850 | 9.930 | 71,970 | -0.89(-8.23%) |
Oct 08, 2021 | 10.80 | 10.95 | 10.28 | 10.82 | 71,649 | +0.02(+0.19%) |
Oct 07, 2021 | 11.16 | 11.49 | 10.78 | 10.80 | 109,610 | -0.43(-3.83%) |
Oct 06, 2021 | 12.84 | 12.84 | 10.71 | 11.23 | 189,143 | -1.91(-14.54%) |
Oct 05, 2021 | 11.87 | 14.00 | 11.74 | 13.14 | 319,281 | +1.27(+10.70%) |
Oct 04, 2021 | 12.20 | 12.20 | 11.71 | 11.87 | 155,443 | -0.35(-2.86%) |
Oct 01, 2021 | 11.34 | 12.94 | 11.32 | 12.22 | 192,465 | +0.99(+8.82%) |
Sep 30, 2021 | 10.88 | 11.49 | 10.88 | 11.23 | 61,607 | +0.11(+0.99%) |
Sep 29, 2021 | 11.63 | 11.63 | 11.03 | 11.12 | 32,849 | -0.44(-3.81%) |
Sep 28, 2021 | 11.50 | 11.69 | 11.21 | 11.56 | 50,547 | -0.03(-0.26%) |
Sep 27, 2021 | 11.46 | 11.81 | 11.38 | 11.59 | 95,334 | +0.14(+1.22%) |
Sep 24, 2021 | 11.55 | 11.57 | 10.95 | 11.45 | 92,187 | -0.30(-2.55%) |
Sep 23, 2021 | 11.97 | 12.09 | 11.52 | 11.75 | 204,564 | -0.13(-1.09%) |
Sep 22, 2021 | 11.83 | 12.41 | 11.42 | 11.88 | 103,327 | +0.17(+1.45%) |
Sep 21, 2021 | 12.12 | 12.29 | 11.55 | 11.71 | 566,300 | -0.25(-2.09%) |
Sep 20, 2021 | 11.34 | 12.03 | 11.29 | 11.96 | 641,161 | -0.04(-0.33%) |
Sep 17, 2021 | 11.40 | 12.89 | 10.91 | 12.00 | 3,569,362 | +0.50(+4.35%) |
Sep 16, 2021 | 11.53 | 11.70 | 10.89 | 11.50 | 839,246 | -0.24(-2.04%) |
Sep 15, 2021 | 10.23 | 12.21 | 10.00 | 11.74 | 899,546 | +1.48(+14.42%) |
Sep 14, 2021 | 9.730 | 10.54 | 9.670 | 10.26 | 425,970 | +0.60(+6.21%) |
Sep 13, 2021 | 8.900 | 9.760 | 8.500 | 9.660 | 385,726 | +0.85(+9.65%) |
Sep 10, 2021 | 8.790 | 9.190 | 8.459 | 8.810 | 233,574 | -0.09(-1.01%) |
Sep 09, 2021 | 7.230 | 9.260 | 7.230 | 8.900 | 472,199 | +1.74(+24.30%) |
Sep 08, 2021 | 7.810 | 8.010 | 6.790 | 7.160 | 79,809 | -0.58(-7.49%) |
Sep 07, 2021 | 8.800 | 8.800 | 7.400 | 7.740 | 191,330 | -1.06(-12.05%) |
Sep 03, 2021 | 8.820 | 9.300 | 8.685 | 8.800 | 165,638 | -0.28(-3.08%) |
Sep 02, 2021 | 8.480 | 9.400 | 8.370 | 9.080 | 156,149 | +0.66(+7.84%) |