Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.170 | 8.460 | 7.820 | 8.210 | 1,416,288 | +0.00(+0.00%) |
Nov 29, 2021 | 8.690 | 8.690 | 8.160 | 8.210 | 1,626,788 | -0.24(-2.84%) |
Nov 26, 2021 | 8.270 | 8.690 | 8.270 | 8.450 | 1,153,394 | -0.11(-1.29%) |
Nov 25, 2021 | 8.620 | 8.620 | 8.510 | 8.560 | 255,146 | -0.03(-0.35%) |
Nov 24, 2021 | 8.350 | 8.790 | 8.210 | 8.590 | 1,394,954 | +0.20(+2.38%) |
Nov 23, 2021 | 8.510 | 8.740 | 8.300 | 8.390 | 1,399,581 | -0.10(-1.18%) |
Nov 22, 2021 | 8.930 | 8.970 | 8.380 | 8.490 | 1,817,281 | -0.38(-4.28%) |
Nov 19, 2021 | 9.200 | 9.310 | 8.830 | 8.870 | 1,432,019 | +0.05(+0.57%) |
Nov 18, 2021 | 9.860 | 8.880 | 8.820 | 8.820 | 2,810,130 | -1.14(-11.45%) |
Nov 17, 2021 | 10.38 | 10.56 | 9.880 | 9.960 | 1,394,332 | -0.54(-5.14%) |
Nov 16, 2021 | 10.11 | 10.63 | 9.760 | 10.50 | 1,892,274 | +0.35(+3.45%) |
Nov 15, 2021 | 10.75 | 10.87 | 10.11 | 10.15 | 3,055,402 | -0.57(-5.32%) |
Nov 12, 2021 | 9.700 | 10.76 | 9.700 | 10.72 | 3,796,599 | +1.19(+12.49%) |
Nov 11, 2021 | 8.940 | 9.640 | 8.930 | 9.530 | 1,844,439 | +0.66(+7.44%) |
Nov 10, 2021 | 8.680 | 8.870 | 2,241,963 | -0.43(-4.62%) | ||
Nov 09, 2021 | 8.980 | 9.430 | 8.650 | 9.300 | 1,688,201 | +0.18(+1.97%) |
Nov 08, 2021 | 8.280 | 9.120 | 8.260 | 9.120 | 2,649,736 | +0.86(+10.41%) |
Nov 05, 2021 | 8.450 | 8.490 | 8.020 | 8.260 | 1,442,212 | -0.25(-2.94%) |
Nov 04, 2021 | 8.710 | 8.780 | 8.450 | 8.510 | 1,107,827 | -0.11(-1.28%) |
Nov 03, 2021 | 8.520 | 8.900 | 8.490 | 8.620 | 1,187,668 | +0.07(+0.82%) |
Nov 02, 2021 | 8.630 | 8.630 | 8.420 | 8.550 | 681,236 | -0.08(-0.93%) |
Nov 01, 2021 | 8.280 | 8.750 | 8.440 | 8.630 | 922,180 | +0.42(+5.12%) |
Oct 29, 2021 | 8.520 | 8.650 | 8.210 | 8.210 | 624,119 | -0.26(-3.07%) |
Oct 28, 2021 | 8.510 | 8.630 | 8.420 | 8.470 | 462,737 | +0.04(+0.47%) |
Oct 27, 2021 | 8.700 | 8.820 | 8.390 | 8.430 | 906,104 | -0.30(-3.44%) |
Oct 26, 2021 | 8.940 | 8.730 | 1,123,986 | -0.17(-1.91%) | ||
Oct 25, 2021 | 8.780 | 8.950 | 8.710 | 8.900 | 614,434 | +0.15(+1.71%) |
Oct 22, 2021 | 9.090 | 9.090 | 8.710 | 8.750 | 887,239 | -0.39(-4.27%) |
Oct 21, 2021 | 9.390 | 9.700 | 9.120 | 9.140 | 1,303,145 | -0.30(-3.18%) |
Oct 20, 2021 | 9.150 | 9.620 | 9.010 | 9.440 | 1,562,581 | +0.22(+2.39%) |
Oct 19, 2021 | 8.620 | 9.220 | 8.540 | 9.220 | 1,197,098 | +0.64(+7.46%) |
Oct 18, 2021 | 8.720 | 8.720 | 8.520 | 8.580 | 595,288 | -0.12(-1.38%) |
Oct 15, 2021 | 9.000 | 9.010 | 8.680 | 8.700 | 779,621 | -0.29(-3.23%) |
Oct 14, 2021 | 8.900 | 9.190 | 8.850 | 8.990 | 837,584 | +0.15(+1.70%) |
Oct 13, 2021 | 8.770 | 8.920 | 8.720 | 8.840 | 567,131 | +0.09(+1.03%) |
Oct 12, 2021 | 8.870 | 8.930 | 8.690 | 8.750 | 657,680 | -0.24(-2.67%) |
Oct 08, 2021 | 8.990 | 8.990 | 8.990 | 0 | -0.23(-2.49%) | |
Oct 07, 2021 | 9.380 | 9.420 | 9.100 | 9.220 | 1,040,584 | -0.04(-0.43%) |
Oct 06, 2021 | 9.250 | 9.310 | 9.080 | 9.260 | 1,057,072 | +0.05(+0.54%) |
Oct 05, 2021 | 8.810 | 9.360 | 8.790 | 9.210 | 1,632,235 | +0.36(+4.07%) |
Oct 04, 2021 | 8.800 | 8.920 | 8.710 | 8.850 | 923,127 | -0.12(-1.34%) |
Oct 01, 2021 | 8.710 | 9.010 | 8.620 | 8.970 | 1,071,223 | +0.20(+2.28%) |
Sep 30, 2021 | 8.400 | 8.830 | 8.400 | 8.770 | 1,390,479 | +0.15(+1.74%) |
Sep 29, 2021 | 8.550 | 8.690 | 8.250 | 8.620 | 1,424,740 | -0.02(-0.23%) |
Sep 28, 2021 | 7.980 | 8.860 | 7.930 | 8.640 | 2,401,588 | +0.56(+6.93%) |
Sep 27, 2021 | 7.520 | 8.190 | 7.480 | 8.080 | 1,438,393 | +0.53(+7.02%) |
Sep 24, 2021 | 7.730 | 7.740 | 7.520 | 7.550 | 706,276 | -0.24(-3.08%) |
Sep 23, 2021 | 7.720 | 7.880 | 7.710 | 7.790 | 721,664 | +0.12(+1.56%) |
Sep 22, 2021 | 7.700 | 7.810 | 7.500 | 7.670 | 1,169,953 | -0.05(-0.65%) |
Sep 21, 2021 | 7.900 | 8.110 | 7.680 | 7.720 | 1,160,306 | -0.11(-1.40%) |
Sep 20, 2021 | 8.200 | 8.230 | 7.720 | 7.830 | 1,295,464 | -0.62(-7.34%) |
Sep 17, 2021 | 8.350 | 8.460 | 8.200 | 8.450 | 790,636 | +0.05(+0.60%) |
Sep 16, 2021 | 8.380 | 8.530 | 8.320 | 8.400 | 494,660 | -0.06(-0.71%) |
Sep 15, 2021 | 8.200 | 8.490 | 8.150 | 8.460 | 803,200 | +0.22(+2.67%) |
Sep 14, 2021 | 8.350 | 8.450 | 8.130 | 8.240 | 871,536 | -0.13(-1.55%) |
Sep 13, 2021 | 8.420 | 8.520 | 8.180 | 8.370 | 695,270 | -0.04(-0.48%) |
Sep 10, 2021 | 8.750 | 8.760 | 8.390 | 8.410 | 715,627 | -0.31(-3.56%) |
Sep 09, 2021 | 8.750 | 8.870 | 8.660 | 8.720 | 657,153 | -0.01(-0.11%) |
Sep 08, 2021 | 9.000 | 9.060 | 8.670 | 8.730 | 924,618 | -0.33(-3.64%) |
Sep 07, 2021 | 9.220 | 9.500 | 9.020 | 9.060 | 844,828 | -0.22(-2.37%) |
Sep 03, 2021 | 9.280 | 9.280 | 9.280 | 0 | -0.04(-0.43%) | |
Sep 02, 2021 | 9.100 | 9.500 | 9.080 | 9.320 | 1,048,613 | +0.23(+2.53%) |