Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.430 | 9.820 | 9.290 | 9.640 | 765,548 | +0.34(+3.66%) |
Nov 29, 2021 | 10.11 | 10.20 | 9.110 | 9.300 | 1,037,278 | -0.26(-2.72%) |
Nov 26, 2021 | 8.950 | 9.900 | 8.940 | 9.560 | 1,365,815 | +1.08(+12.74%) |
Nov 24, 2021 | 8.340 | 8.500 | 8.120 | 8.480 | 402,914 | +0.04(+0.47%) |
Nov 23, 2021 | 8.670 | 8.750 | 8.310 | 8.440 | 374,755 | -0.23(-2.65%) |
Nov 22, 2021 | 8.940 | 9.060 | 8.420 | 8.670 | 636,691 | -0.28(-3.13%) |
Nov 19, 2021 | 9.140 | 9.400 | 8.950 | 8.950 | 438,052 | -0.14(-1.54%) |
Nov 18, 2021 | 9.570 | 9.120 | 8.940 | 9.090 | 635,272 | -0.50(-5.21%) |
Nov 17, 2021 | 9.770 | 9.980 | 9.580 | 9.590 | 436,256 | -0.18(-1.84%) |
Nov 16, 2021 | 9.660 | 9.860 | 9.380 | 9.770 | 572,259 | +0.09(+0.93%) |
Nov 15, 2021 | 9.600 | 9.880 | 9.350 | 9.680 | 826,490 | +0.37(+3.97%) |
Nov 12, 2021 | 9.100 | 9.620 | 8.670 | 9.310 | 1,724,242 | +0.66(+7.63%) |
Nov 11, 2021 | 8.640 | 8.720 | 8.380 | 8.650 | 1,360,987 | +0.01(+0.12%) |
Nov 10, 2021 | 8.580 | 8.640 | 588,471 | +0.04(+0.47%) | ||
Nov 09, 2021 | 8.470 | 8.630 | 8.305 | 8.600 | 258,122 | +0.13(+1.53%) |
Nov 08, 2021 | 8.230 | 8.590 | 8.220 | 8.470 | 383,874 | +0.24(+2.92%) |
Nov 05, 2021 | 8.450 | 8.530 | 8.180 | 8.230 | 467,853 | -0.29(-3.40%) |
Nov 04, 2021 | 8.600 | 8.920 | 8.455 | 8.520 | 581,767 | -0.05(-0.58%) |
Nov 03, 2021 | 8.490 | 8.649 | 8.460 | 8.570 | 323,690 | +0.07(+0.82%) |
Nov 02, 2021 | 8.490 | 8.500 | 8.300 | 8.500 | 182,266 | +0.04(+0.47%) |
Nov 01, 2021 | 8.220 | 8.620 | 8.380 | 8.460 | 335,312 | +0.25(+3.05%) |
Oct 29, 2021 | 8.070 | 8.310 | 8.210 | 434,519 | +0.08(+0.98%) | |
Oct 28, 2021 | 8.120 | 8.280 | 8.100 | 8.130 | 262,181 | +0.00(+0.00%) |
Oct 27, 2021 | 8.260 | 8.330 | 8.120 | 8.130 | 154,237 | -0.17(-2.05%) |
Oct 26, 2021 | 8.400 | 8.300 | 441,036 | -0.11(-1.31%) | ||
Oct 25, 2021 | 8.310 | 8.450 | 8.250 | 8.410 | 284,267 | +0.06(+0.72%) |
Oct 22, 2021 | 8.410 | 8.580 | 8.280 | 8.350 | 332,139 | -0.16(-1.88%) |
Oct 21, 2021 | 8.580 | 8.700 | 8.400 | 8.510 | 329,857 | -0.11(-1.28%) |
Oct 20, 2021 | 8.580 | 8.760 | 8.534 | 8.620 | 219,959 | +0.08(+0.94%) |
Oct 19, 2021 | 8.320 | 8.580 | 8.320 | 8.540 | 250,255 | +0.22(+2.64%) |
Oct 18, 2021 | 8.500 | 8.501 | 8.238 | 8.320 | 219,844 | -0.06(-0.72%) |
Oct 15, 2021 | 8.670 | 8.810 | 8.380 | 8.380 | 347,141 | -0.25(-2.90%) |
Oct 14, 2021 | 8.770 | 8.931 | 8.610 | 8.630 | 306,831 | -0.05(-0.58%) |
Oct 13, 2021 | 8.620 | 8.810 | 8.560 | 8.680 | 209,044 | +0.08(+0.93%) |
Oct 12, 2021 | 8.550 | 8.725 | 8.430 | 8.600 | 231,623 | +0.10(+1.18%) |
Oct 11, 2021 | 8.450 | 8.670 | 8.450 | 8.500 | 281,439 | -0.02(-0.23%) |
Oct 08, 2021 | 8.640 | 8.830 | 8.510 | 8.520 | 221,432 | -0.03(-0.35%) |
Oct 07, 2021 | 8.470 | 8.720 | 8.260 | 8.550 | 415,871 | +0.06(+0.71%) |
Oct 06, 2021 | 8.630 | 9.190 | 8.370 | 8.490 | 748,715 | -0.23(-2.64%) |
Oct 05, 2021 | 8.600 | 8.930 | 8.600 | 8.720 | 276,842 | +0.05(+0.58%) |
Oct 04, 2021 | 9.310 | 9.310 | 8.540 | 8.670 | 796,474 | -0.72(-7.67%) |
Oct 01, 2021 | 9.700 | 9.730 | 9.129 | 9.390 | 585,363 | -0.34(-3.49%) |
Sep 30, 2021 | 9.720 | 9.980 | 9.710 | 9.730 | 255,393 | -0.01(-0.10%) |
Sep 29, 2021 | 9.850 | 9.880 | 9.710 | 9.740 | 255,473 | -0.09(-0.92%) |
Sep 28, 2021 | 10.00 | 10.06 | 9.780 | 9.830 | 356,065 | -0.21(-2.09%) |
Sep 27, 2021 | 9.760 | 10.07 | 9.570 | 10.04 | 455,311 | +0.28(+2.87%) |
Sep 24, 2021 | 9.800 | 9.840 | 9.550 | 9.760 | 383,868 | -0.08(-0.81%) |
Sep 23, 2021 | 9.950 | 10.00 | 9.550 | 9.840 | 544,934 | -0.14(-1.40%) |
Sep 22, 2021 | 9.840 | 10.18 | 9.640 | 9.980 | 375,918 | +0.21(+2.15%) |
Sep 21, 2021 | 9.540 | 9.860 | 9.520 | 9.770 | 326,827 | +0.24(+2.52%) |
Sep 20, 2021 | 9.720 | 9.880 | 9.450 | 9.530 | 604,998 | -0.49(-4.89%) |
Sep 17, 2021 | 9.920 | 10.10 | 9.748 | 10.02 | 416,582 | +0.17(+1.73%) |
Sep 16, 2021 | 9.538 | 9.950 | 9.538 | 9.850 | 485,300 | +0.18(+1.86%) |
Sep 15, 2021 | 9.720 | 9.893 | 9.520 | 9.670 | 475,612 | -0.02(-0.21%) |
Sep 14, 2021 | 10.02 | 10.15 | 9.650 | 9.690 | 591,492 | -0.33(-3.29%) |
Sep 13, 2021 | 10.51 | 10.51 | 9.900 | 10.02 | 806,389 | -0.56(-5.29%) |
Sep 10, 2021 | 10.78 | 10.97 | 10.57 | 10.58 | 518,438 | -0.10(-0.94%) |
Sep 09, 2021 | 10.30 | 10.84 | 10.21 | 10.68 | 568,297 | +0.33(+3.19%) |
Sep 08, 2021 | 10.50 | 10.68 | 10.19 | 10.35 | 479,519 | -0.09(-0.86%) |
Sep 07, 2021 | 10.68 | 11.20 | 10.37 | 10.44 | 1,131,756 | -0.30(-2.79%) |
Sep 03, 2021 | 11.10 | 11.12 | 10.67 | 10.74 | 542,350 | -0.39(-3.50%) |
Sep 02, 2021 | 10.88 | 11.36 | 10.85 | 11.13 | 640,605 | +0.26(+2.39%) |