Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.663 | 8.663 | 8.400 | 8.459 | 3,258,943 | -0.45(-5.02%) |
Nov 29, 2021 | 8.876 | 8.983 | 8.546 | 8.905 | 2,326,519 | +0.10(+1.10%) |
Nov 26, 2021 | 8.769 | 8.828 | 8.347 | 8.808 | 1,863,859 | -0.64(-6.78%) |
Nov 24, 2021 | 9.148 | 9.459 | 9.100 | 9.449 | 1,156,815 | +0.17(+1.78%) |
Nov 23, 2021 | 9.226 | 9.391 | 9.071 | 9.284 | 2,770,531 | +0.08(+0.84%) |
Nov 22, 2021 | 9.313 | 9.440 | 9.206 | 9.206 | 1,448,108 | -0.07(-0.73%) |
Nov 19, 2021 | 9.187 | 9.304 | 8.973 | 9.274 | 1,548,627 | -0.11(-1.14%) |
Nov 18, 2021 | 9.546 | 9.391 | 9.313 | 9.381 | 1,172,544 | -0.15(-1.53%) |
Nov 17, 2021 | 9.537 | 9.624 | 9.406 | 9.527 | 1,369,311 | -0.11(-1.11%) |
Nov 16, 2021 | 9.809 | 9.809 | 9.493 | 9.634 | 1,461,794 | -0.23(-2.36%) |
Nov 15, 2021 | 9.702 | 9.915 | 9.663 | 9.867 | 1,782,486 | +0.16(+1.60%) |
Nov 12, 2021 | 10.02 | 10.10 | 9.711 | 9.711 | 2,826,254 | -0.28(-2.82%) |
Nov 11, 2021 | 10.00 | 10.03 | 9.818 | 9.993 | 2,276,468 | -0.06(-0.58%) |
Nov 10, 2021 | 9.954 | 10.05 | 2,762,829 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.964 | 10.14 | 9.915 | 10.05 | 2,503,663 | +0.01(+0.10%) |
Nov 08, 2021 | 10.60 | 10.77 | 9.915 | 10.04 | 3,019,479 | -0.19(-1.90%) |
Nov 05, 2021 | 10.17 | 10.47 | 9.993 | 10.24 | 1,986,808 | +0.29(+2.93%) |
Nov 04, 2021 | 9.925 | 10.10 | 9.838 | 9.945 | 2,581,564 | +0.02(+0.20%) |
Nov 03, 2021 | 9.508 | 10.00 | 9.478 | 9.925 | 3,346,551 | +0.47(+4.93%) |
Nov 02, 2021 | 9.274 | 9.575 | 9.226 | 9.459 | 2,896,441 | +0.21(+2.31%) |
Nov 01, 2021 | 8.769 | 9.279 | 8.964 | 9.245 | 2,894,800 | +0.47(+5.31%) |
Oct 29, 2021 | 8.935 | 9.051 | 8.721 | 8.779 | 2,552,516 | -0.22(-2.48%) |
Oct 28, 2021 | 8.993 | 9.070 | 8.750 | 9.002 | 2,728,430 | +0.00(+0.00%) |
Oct 27, 2021 | 9.002 | 9.177 | 8.881 | 9.002 | 1,104,913 | +0.01(+0.11%) |
Oct 26, 2021 | 9.274 | 8.973 | 8.993 | 1,660,247 | -0.23(-2.53%) | |
Oct 25, 2021 | 9.051 | 9.236 | 8.896 | 9.226 | 1,726,969 | +0.17(+1.93%) |
Oct 22, 2021 | 9.041 | 9.216 | 8.983 | 9.051 | 1,631,907 | -0.04(-0.43%) |
Oct 21, 2021 | 8.944 | 9.109 | 8.901 | 9.090 | 1,663,633 | +0.09(+0.97%) |
Oct 20, 2021 | 9.177 | 9.197 | 8.983 | 9.002 | 1,925,021 | -0.25(-2.73%) |
Oct 19, 2021 | 9.478 | 9.488 | 9.172 | 9.255 | 2,033,745 | -0.03(-0.31%) |
Oct 18, 2021 | 9.080 | 9.289 | 8.988 | 9.284 | 2,345,296 | +0.26(+2.91%) |
Oct 15, 2021 | 8.983 | 9.109 | 8.881 | 9.022 | 2,026,208 | +0.20(+2.31%) |
Oct 14, 2021 | 8.721 | 8.818 | 8.580 | 8.818 | 2,532,257 | +0.20(+2.37%) |
Oct 13, 2021 | 8.692 | 8.711 | 8.381 | 8.614 | 3,934,662 | -0.17(-1.88%) |
Oct 12, 2021 | 8.857 | 8.944 | 8.701 | 8.779 | 2,406,620 | -0.11(-1.20%) |
Oct 11, 2021 | 8.857 | 9.032 | 8.779 | 8.886 | 1,731,400 | +0.02(+0.22%) |
Oct 08, 2021 | 8.964 | 9.066 | 8.867 | 8.867 | 1,308,697 | -0.13(-1.40%) |
Oct 07, 2021 | 9.148 | 9.226 | 8.983 | 8.993 | 1,498,552 | -0.05(-0.54%) |
Oct 06, 2021 | 9.090 | 9.138 | 8.857 | 9.041 | 2,153,657 | -0.22(-2.41%) |
Oct 05, 2021 | 9.323 | 9.440 | 9.211 | 9.265 | 1,582,784 | -0.07(-0.73%) |
Oct 04, 2021 | 9.634 | 9.682 | 9.289 | 9.333 | 1,933,199 | -0.25(-2.63%) |
Oct 01, 2021 | 9.313 | 9.624 | 9.187 | 9.585 | 2,963,550 | +0.41(+4.44%) |
Sep 30, 2021 | 9.313 | 9.406 | 9.163 | 9.177 | 2,117,845 | -0.14(-1.46%) |
Sep 29, 2021 | 9.391 | 9.430 | 9.226 | 9.313 | 2,949,952 | +0.01(+0.10%) |
Sep 28, 2021 | 9.333 | 9.498 | 9.216 | 9.304 | 1,852,315 | -0.04(-0.42%) |
Sep 27, 2021 | 9.255 | 9.634 | 9.255 | 9.342 | 1,266,173 | +0.19(+2.12%) |
Sep 24, 2021 | 9.061 | 9.236 | 9.002 | 9.148 | 1,582,509 | +0.02(+0.21%) |
Sep 23, 2021 | 9.070 | 9.177 | 8.983 | 9.129 | 844,652 | +0.17(+1.84%) |
Sep 22, 2021 | 8.896 | 9.051 | 8.867 | 8.964 | 1,190,138 | +0.17(+1.99%) |
Sep 21, 2021 | 8.701 | 8.876 | 8.643 | 8.789 | 1,113,249 | +0.18(+2.14%) |
Sep 20, 2021 | 8.468 | 8.692 | 8.323 | 8.604 | 1,632,087 | -0.11(-1.23%) |
Sep 17, 2021 | 8.595 | 8.769 | 8.561 | 8.711 | 4,651,633 | +0.16(+1.82%) |
Sep 16, 2021 | 8.624 | 8.682 | 8.498 | 8.556 | 1,757,044 | -0.04(-0.45%) |
Sep 15, 2021 | 8.692 | 8.711 | 8.507 | 8.595 | 1,996,139 | -0.09(-1.01%) |
Sep 14, 2021 | 8.905 | 8.925 | 8.604 | 8.682 | 2,056,516 | -0.15(-1.65%) |
Sep 13, 2021 | 8.498 | 8.905 | 8.371 | 8.828 | 2,270,938 | +0.47(+5.57%) |
Sep 10, 2021 | 8.430 | 8.478 | 8.284 | 8.362 | 1,634,178 | +0.04(+0.47%) |
Sep 09, 2021 | 8.391 | 8.546 | 8.303 | 8.323 | 1,729,419 | -0.13(-1.49%) |
Sep 08, 2021 | 8.565 | 8.672 | 8.376 | 8.449 | 955,812 | -0.16(-1.81%) |
Sep 07, 2021 | 8.575 | 8.672 | 8.449 | 8.604 | 1,014,906 | -0.02(-0.23%) |
Sep 03, 2021 | 8.789 | 8.808 | 8.468 | 8.624 | 1,093,797 | -0.17(-1.88%) |
Sep 02, 2021 | 8.799 | 8.847 | 8.643 | 8.789 | 1,314,356 | +0.05(+0.56%) |