Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.41 | 11.12 | 9.890 | 11.00 | 86,156 | +0.59(+5.67%) |
Nov 29, 2021 | 10.35 | 10.50 | 9.630 | 10.41 | 79,337 | +0.06(+0.58%) |
Nov 26, 2021 | 9.870 | 10.50 | 9.240 | 10.35 | 67,393 | +0.01(+0.10%) |
Nov 24, 2021 | 9.550 | 10.41 | 9.434 | 10.34 | 17,196 | +0.67(+6.93%) |
Nov 23, 2021 | 10.24 | 10.24 | 9.220 | 9.670 | 15,925 | -0.69(-6.66%) |
Nov 22, 2021 | 10.29 | 10.50 | 10.12 | 10.36 | 46,415 | -0.07(-0.67%) |
Nov 19, 2021 | 10.29 | 10.57 | 9.940 | 10.43 | 32,103 | +0.14(+1.36%) |
Nov 18, 2021 | 10.29 | 10.26 | 10.11 | 10.29 | 62,714 | +0.07(+0.68%) |
Nov 17, 2021 | 9.515 | 10.36 | 9.515 | 10.22 | 62,824 | +0.39(+3.97%) |
Nov 16, 2021 | 9.860 | 9.990 | 9.500 | 9.830 | 89,918 | -0.59(-5.66%) |
Nov 15, 2021 | 10.41 | 10.42 | 9.589 | 10.42 | 49,892 | +0.13(+1.26%) |
Nov 12, 2021 | 10.00 | 10.40 | 9.111 | 10.29 | 27,285 | +0.21(+2.08%) |
Nov 11, 2021 | 9.850 | 10.14 | 9.400 | 10.08 | 19,841 | +0.34(+3.49%) |
Nov 10, 2021 | 9.610 | 9.740 | 77,320 | +0.05(+0.52%) | ||
Nov 09, 2021 | 8.670 | 9.810 | 8.550 | 9.690 | 133,902 | +0.91(+10.36%) |
Nov 08, 2021 | 8.640 | 8.980 | 8.220 | 8.780 | 63,732 | +0.25(+2.93%) |
Nov 05, 2021 | 8.320 | 8.730 | 8.120 | 8.530 | 45,184 | +0.31(+3.77%) |
Nov 04, 2021 | 8.540 | 8.540 | 8.068 | 8.220 | 34,517 | -0.29(-3.41%) |
Nov 03, 2021 | 8.410 | 8.800 | 8.374 | 8.510 | 35,562 | +0.15(+1.79%) |
Nov 02, 2021 | 8.520 | 8.550 | 7.970 | 8.360 | 48,935 | -0.33(-3.80%) |
Nov 01, 2021 | 8.160 | 8.720 | 7.950 | 8.690 | 114,287 | +0.57(+7.02%) |
Oct 29, 2021 | 8.080 | 8.189 | 7.900 | 8.120 | 58,627 | +0.04(+0.50%) |
Oct 28, 2021 | 7.660 | 8.250 | 7.620 | 8.080 | 99,822 | +0.42(+5.48%) |
Oct 27, 2021 | 7.620 | 7.750 | 7.110 | 7.660 | 105,664 | +0.01(+0.13%) |
Oct 26, 2021 | 7.500 | 7.650 | 356,054 | +0.09(+1.19%) | ||
Oct 25, 2021 | 7.850 | 7.970 | 7.240 | 7.560 | 370,660 | -0.22(-2.83%) |
Oct 22, 2021 | 8.170 | 8.250 | 7.650 | 7.780 | 91,605 | -0.58(-6.94%) |
Oct 21, 2021 | 8.220 | 8.910 | 8.170 | 8.360 | 83,159 | -0.03(-0.36%) |
Oct 20, 2021 | 8.810 | 8.920 | 8.160 | 8.390 | 76,342 | -0.42(-4.77%) |
Oct 19, 2021 | 8.640 | 9.115 | 8.630 | 8.810 | 84,112 | +0.08(+0.92%) |
Oct 18, 2021 | 8.230 | 8.800 | 8.020 | 8.730 | 62,828 | +0.33(+3.93%) |
Oct 15, 2021 | 8.020 | 8.500 | 7.954 | 8.400 | 147,040 | +0.27(+3.32%) |
Oct 14, 2021 | 8.100 | 8.400 | 7.950 | 8.130 | 92,689 | +0.24(+3.04%) |
Oct 13, 2021 | 7.970 | 8.100 | 7.710 | 7.890 | 114,091 | -0.02(-0.25%) |
Oct 12, 2021 | 7.810 | 8.230 | 7.560 | 7.910 | 119,451 | +0.20(+2.59%) |
Oct 11, 2021 | 7.940 | 7.990 | 7.550 | 7.710 | 94,463 | -0.21(-2.65%) |
Oct 08, 2021 | 8.140 | 8.490 | 7.830 | 7.920 | 66,179 | -0.22(-2.70%) |
Oct 07, 2021 | 8.010 | 8.450 | 7.880 | 8.140 | 78,247 | +0.04(+0.49%) |
Oct 06, 2021 | 8.590 | 8.790 | 7.870 | 8.100 | 140,740 | -0.54(-6.25%) |
Oct 05, 2021 | 8.980 | 9.050 | 8.500 | 8.640 | 177,914 | +0.15(+1.77%) |
Oct 04, 2021 | 9.400 | 9.440 | 8.390 | 8.490 | 139,569 | -1.04(-10.91%) |
Oct 01, 2021 | 9.470 | 9.850 | 9.390 | 9.530 | 108,271 | +0.06(+0.63%) |
Sep 30, 2021 | 9.500 | 10.39 | 9.150 | 9.470 | 359,353 | +0.32(+3.50%) |
Sep 29, 2021 | 11.65 | 11.65 | 9.140 | 9.150 | 519,252 | -2.51(-21.53%) |
Sep 28, 2021 | 11.83 | 12.09 | 11.03 | 11.66 | 472,145 | -0.60(-4.89%) |
Sep 27, 2021 | 11.82 | 12.49 | 11.40 | 12.26 | 524,114 | +0.22(+1.83%) |
Sep 24, 2021 | 12.07 | 12.34 | 11.65 | 12.04 | 314,262 | -0.28(-2.27%) |
Sep 23, 2021 | 13.38 | 13.60 | 11.79 | 12.32 | 481,288 | -1.12(-8.33%) |
Sep 22, 2021 | 14.46 | 14.67 | 12.66 | 13.44 | 532,066 | -0.88(-6.15%) |
Sep 21, 2021 | 13.50 | 16.25 | 12.35 | 14.32 | 1,807,791 | +1.30(+9.98%) |
Sep 20, 2021 | 12.60 | 13.47 | 11.62 | 13.02 | 893,649 | -0.04(-0.31%) |
Sep 17, 2021 | 14.21 | 15.79 | 13.03 | 13.06 | 915,606 | -1.79(-12.05%) |
Sep 16, 2021 | 13.60 | 16.38 | 13.43 | 14.85 | 4,197,872 | +2.53(+20.54%) |
Sep 15, 2021 | 12.65 | 13.75 | 11.77 | 12.32 | 1,080,683 | -0.72(-5.52%) |
Sep 14, 2021 | 11.50 | 13.49 | 11.20 | 13.04 | 808,942 | +0.99(+8.22%) |
Sep 13, 2021 | 11.81 | 12.50 | 11.00 | 12.05 | 518,604 | -0.07(-0.58%) |
Sep 10, 2021 | 13.00 | 14.15 | 11.62 | 12.12 | 642,848 | -1.06(-8.04%) |
Sep 09, 2021 | 13.75 | 14.50 | 12.81 | 13.18 | 330,690 | -1.03(-7.25%) |
Sep 08, 2021 | 13.57 | 16.00 | 12.01 | 14.21 | 415,405 | +0.22(+1.57%) |
Sep 07, 2021 | 19.00 | 19.00 | 13.75 | 13.99 | 185,524 | -2.03(-12.67%) |
Sep 03, 2021 | 20.54 | 22.97 | 16.01 | 16.02 | 719,978 | -7.51(-31.92%) |
Sep 02, 2021 | 14.00 | 36.13 | 13.70 | 23.53 | 731,120 | +9.64(+69.40%) |