Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.450 | 7.740 | 6.430 | 7.550 | 167,429 | +1.06(+16.33%) |
Nov 29, 2021 | 7.250 | 7.250 | 6.490 | 6.490 | 47,133 | -0.64(-8.98%) |
Nov 26, 2021 | 7.330 | 7.430 | 7.100 | 7.130 | 20,067 | -0.40(-5.31%) |
Nov 24, 2021 | 7.440 | 7.635 | 7.380 | 7.530 | 24,622 | +0.06(+0.80%) |
Nov 23, 2021 | 8.020 | 8.280 | 7.415 | 7.470 | 74,438 | -0.34(-4.35%) |
Nov 22, 2021 | 8.480 | 8.480 | 7.650 | 7.810 | 32,379 | -0.59(-7.02%) |
Nov 19, 2021 | 8.280 | 8.610 | 8.280 | 8.400 | 26,087 | +0.01(+0.12%) |
Nov 18, 2021 | 8.540 | 8.550 | 8.350 | 8.390 | 29,058 | -0.15(-1.76%) |
Nov 17, 2021 | 8.750 | 8.910 | 8.440 | 8.540 | 20,676 | -0.28(-3.17%) |
Nov 16, 2021 | 8.450 | 8.950 | 8.450 | 8.820 | 24,277 | +0.33(+3.89%) |
Nov 15, 2021 | 8.890 | 9.087 | 8.440 | 8.490 | 52,005 | -0.44(-4.93%) |
Nov 12, 2021 | 9.030 | 9.170 | 8.820 | 8.930 | 61,242 | -0.10(-1.11%) |
Nov 11, 2021 | 9.140 | 9.380 | 8.890 | 9.030 | 24,863 | +0.06(+0.67%) |
Nov 10, 2021 | 9.360 | 8.970 | 35,593 | -0.32(-3.44%) | ||
Nov 09, 2021 | 9.880 | 9.880 | 9.120 | 9.290 | 28,666 | -0.54(-5.49%) |
Nov 08, 2021 | 10.49 | 10.69 | 9.730 | 9.830 | 69,861 | -0.52(-5.02%) |
Nov 05, 2021 | 10.11 | 10.41 | 9.800 | 10.35 | 43,246 | +0.37(+3.71%) |
Nov 04, 2021 | 9.710 | 10.29 | 9.700 | 9.980 | 42,994 | +0.38(+3.96%) |
Nov 03, 2021 | 9.630 | 9.780 | 9.400 | 9.600 | 134,561 | -0.14(-1.44%) |
Nov 02, 2021 | 9.750 | 9.750 | 9.470 | 9.740 | 85,999 | +0.05(+0.52%) |
Nov 01, 2021 | 9.410 | 9.710 | 9.285 | 9.690 | 92,758 | +0.19(+2.00%) |
Oct 29, 2021 | 9.210 | 9.560 | 9.020 | 9.500 | 95,553 | +0.32(+3.49%) |
Oct 28, 2021 | 9.110 | 9.400 | 8.940 | 9.180 | 118,469 | +0.18(+2.00%) |
Oct 27, 2021 | 9.110 | 9.450 | 8.830 | 9.000 | 35,897 | -0.20(-2.17%) |
Oct 26, 2021 | 9.400 | 9.200 | 67,109 | -0.14(-1.50%) | ||
Oct 25, 2021 | 9.340 | 9.130 | 9.340 | 52,955 | -0.02(-0.21%) | |
Oct 22, 2021 | 9.440 | 9.570 | 9.130 | 9.360 | 39,627 | -0.26(-2.70%) |
Oct 21, 2021 | 9.800 | 10.13 | 9.410 | 9.620 | 41,677 | -0.28(-2.83%) |
Oct 20, 2021 | 10.10 | 10.49 | 9.790 | 9.900 | 57,412 | -0.18(-1.79%) |
Oct 19, 2021 | 9.810 | 10.08 | 9.810 | 10.08 | 9,258 | +0.28(+2.86%) |
Oct 18, 2021 | 9.830 | 10.01 | 9.415 | 9.800 | 31,773 | -0.01(-0.10%) |
Oct 15, 2021 | 10.07 | 10.07 | 9.570 | 9.810 | 114,428 | -0.13(-1.31%) |
Oct 14, 2021 | 9.570 | 10.03 | 9.220 | 9.940 | 44,231 | +0.43(+4.52%) |
Oct 13, 2021 | 10.61 | 10.68 | 9.280 | 9.510 | 66,656 | -1.18(-11.04%) |
Oct 12, 2021 | 10.52 | 10.69 | 10.35 | 10.69 | 15,621 | +0.25(+2.39%) |
Oct 11, 2021 | 10.26 | 10.64 | 10.10 | 10.44 | 36,965 | +0.13(+1.26%) |
Oct 08, 2021 | 10.46 | 10.57 | 10.27 | 10.31 | 18,374 | -0.19(-1.81%) |
Oct 07, 2021 | 10.41 | 10.57 | 10.27 | 10.50 | 25,534 | +0.15(+1.45%) |
Oct 06, 2021 | 10.28 | 10.48 | 10.23 | 10.35 | 13,686 | +0.00(+0.00%) |
Oct 05, 2021 | 10.56 | 10.61 | 10.26 | 10.35 | 20,828 | -0.19(-1.80%) |
Oct 04, 2021 | 10.60 | 10.72 | 10.51 | 10.54 | 43,975 | -0.19(-1.77%) |
Oct 01, 2021 | 10.65 | 10.79 | 10.27 | 10.73 | 24,288 | +0.31(+2.98%) |
Sep 30, 2021 | 10.35 | 10.71 | 10.25 | 10.42 | 66,253 | +0.13(+1.26%) |
Sep 29, 2021 | 10.81 | 10.81 | 10.17 | 10.29 | 29,196 | -0.43(-4.01%) |
Sep 28, 2021 | 11.03 | 11.11 | 10.51 | 10.72 | 64,767 | -0.45(-4.03%) |
Sep 27, 2021 | 10.92 | 11.30 | 10.83 | 11.17 | 47,553 | +0.18(+1.64%) |
Sep 24, 2021 | 10.85 | 11.24 | 10.66 | 10.99 | 40,781 | +0.06(+0.55%) |
Sep 23, 2021 | 10.81 | 11.06 | 10.57 | 10.93 | 33,542 | +0.15(+1.39%) |
Sep 22, 2021 | 10.50 | 11.00 | 10.50 | 10.78 | 55,920 | +0.39(+3.75%) |
Sep 21, 2021 | 10.46 | 10.67 | 10.33 | 10.39 | 38,627 | -0.09(-0.86%) |
Sep 20, 2021 | 10.25 | 10.88 | 9.700 | 10.48 | 81,298 | -0.03(-0.29%) |
Sep 17, 2021 | 11.31 | 11.98 | 10.50 | 10.51 | 566,389 | -0.46(-4.19%) |
Sep 16, 2021 | 11.00 | 11.55 | 10.72 | 10.97 | 157,730 | +0.26(+2.43%) |
Sep 15, 2021 | 11.24 | 11.31 | 10.56 | 10.71 | 46,155 | -0.32(-2.90%) |
Sep 14, 2021 | 10.92 | 11.58 | 10.48 | 11.03 | 99,779 | +0.27(+2.51%) |
Sep 13, 2021 | 11.17 | 11.26 | 10.50 | 10.76 | 38,571 | -0.36(-3.24%) |
Sep 10, 2021 | 11.41 | 11.95 | 11.01 | 11.12 | 35,873 | -0.04(-0.36%) |
Sep 09, 2021 | 11.34 | 12.83 | 11.10 | 11.16 | 35,590 | -0.17(-1.50%) |
Sep 08, 2021 | 12.09 | 12.09 | 11.26 | 11.33 | 39,449 | -0.81(-6.67%) |
Sep 07, 2021 | 12.43 | 13.47 | 12.05 | 12.14 | 41,547 | -0.44(-3.50%) |
Sep 03, 2021 | 12.68 | 12.99 | 12.08 | 12.58 | 49,905 | -0.22(-1.72%) |
Sep 02, 2021 | 12.59 | 13.16 | 12.33 | 12.80 | 59,451 | +0.47(+3.81%) |