Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.520 | 8.590 | 8.190 | 8.250 | 14,694,727 | -0.34(-3.96%) |
Nov 29, 2021 | 8.570 | 8.600 | 8.260 | 8.590 | 17,547,716 | +0.10(+1.18%) |
Nov 26, 2021 | 8.550 | 8.600 | 8.350 | 8.490 | 11,120,201 | -0.19(-2.19%) |
Nov 24, 2021 | 8.740 | 8.760 | 8.670 | 8.680 | 9,305,280 | -0.06(-0.69%) |
Nov 23, 2021 | 8.760 | 8.920 | 8.710 | 8.740 | 10,308,024 | -0.01(-0.11%) |
Nov 22, 2021 | 8.930 | 8.930 | 8.750 | 8.750 | 8,665,600 | -0.13(-1.46%) |
Nov 19, 2021 | 8.900 | 8.980 | 8.810 | 8.880 | 7,219,499 | -0.11(-1.22%) |
Nov 18, 2021 | 9.140 | 9.010 | 8.905 | 8.990 | 7,313,304 | -0.17(-1.86%) |
Nov 17, 2021 | 9.320 | 9.390 | 9.060 | 9.160 | 7,252,584 | -0.14(-1.51%) |
Nov 16, 2021 | 9.350 | 9.480 | 9.170 | 9.300 | 7,761,120 | -0.14(-1.48%) |
Nov 15, 2021 | 9.490 | 9.599 | 9.420 | 9.440 | 4,840,371 | -0.07(-0.74%) |
Nov 12, 2021 | 9.460 | 9.570 | 9.380 | 9.510 | 5,895,635 | -0.03(-0.31%) |
Nov 11, 2021 | 9.450 | 9.590 | 9.400 | 9.540 | 5,393,004 | +0.14(+1.49%) |
Nov 10, 2021 | 9.240 | 9.400 | 8,621,113 | +0.10(+1.08%) | ||
Nov 09, 2021 | 9.340 | 9.400 | 9.135 | 9.300 | 7,116,245 | -0.02(-0.21%) |
Nov 08, 2021 | 9.180 | 9.340 | 9.090 | 9.320 | 7,697,502 | +0.19(+2.08%) |
Nov 05, 2021 | 9.200 | 9.300 | 9.080 | 9.130 | 8,130,951 | -0.09(-0.98%) |
Nov 04, 2021 | 9.410 | 9.410 | 9.105 | 9.220 | 13,401,678 | -0.17(-1.81%) |
Nov 03, 2021 | 9.870 | 9.880 | 9.390 | 9.390 | 21,172,036 | -0.72(-7.12%) |
Nov 02, 2021 | 9.730 | 10.26 | 9.620 | 10.11 | 28,937,976 | +0.88(+9.53%) |
Nov 01, 2021 | 8.800 | 9.270 | 8.950 | 9.230 | 14,405,720 | +0.49(+5.61%) |
Oct 29, 2021 | 8.740 | 8.825 | 8.550 | 8.740 | 15,496,872 | +0.01(+0.11%) |
Oct 28, 2021 | 8.850 | 8.890 | 8.650 | 8.730 | 16,092,356 | -0.20(-2.24%) |
Oct 27, 2021 | 9.250 | 9.620 | 8.900 | 8.930 | 22,245,226 | -0.46(-4.90%) |
Oct 26, 2021 | 10.12 | 9.380 | 9.390 | 20,331,730 | -0.73(-7.21%) | |
Oct 25, 2021 | 10.14 | 10.20 | 10.01 | 10.12 | 5,778,697 | -0.01(-0.10%) |
Oct 22, 2021 | 10.12 | 10.14 | 9.920 | 10.13 | 5,868,015 | -0.01(-0.10%) |
Oct 21, 2021 | 10.16 | 10.21 | 10.10 | 10.14 | 4,926,759 | +0.01(+0.10%) |
Oct 20, 2021 | 10.08 | 10.21 | 10.04 | 10.13 | 7,820,620 | +0.06(+0.60%) |
Oct 19, 2021 | 9.860 | 10.13 | 9.730 | 10.07 | 6,646,884 | +0.28(+2.86%) |
Oct 18, 2021 | 9.760 | 9.845 | 9.660 | 9.790 | 6,549,367 | +0.11(+1.14%) |
Oct 15, 2021 | 9.720 | 9.830 | 9.660 | 9.680 | 4,208,216 | -0.02(-0.21%) |
Oct 14, 2021 | 9.940 | 9.960 | 9.703 | 9.700 | 4,709,019 | -0.11(-1.12%) |
Oct 13, 2021 | 9.870 | 9.970 | 9.790 | 9.810 | 7,184,339 | -0.02(-0.20%) |
Oct 12, 2021 | 10.22 | 10.24 | 9.810 | 9.830 | 6,789,285 | -0.36(-3.53%) |
Oct 11, 2021 | 10.15 | 10.28 | 10.05 | 10.19 | 5,137,523 | +0.03(+0.30%) |
Oct 08, 2021 | 10.11 | 10.23 | 10.06 | 10.16 | 4,873,666 | +0.04(+0.40%) |
Oct 07, 2021 | 9.900 | 10.22 | 9.900 | 10.12 | 10,122,869 | +0.26(+2.64%) |
Oct 06, 2021 | 9.770 | 9.870 | 9.670 | 9.860 | 6,065,407 | +0.13(+1.34%) |
Oct 05, 2021 | 9.720 | 9.870 | 9.620 | 9.730 | 6,105,805 | +0.11(+1.14%) |
Oct 04, 2021 | 9.550 | 9.790 | 9.470 | 9.620 | 7,534,556 | -0.08(-0.82%) |
Oct 01, 2021 | 9.700 | 9.825 | 9.520 | 9.700 | 6,372,454 | -0.04(-0.41%) |
Sep 30, 2021 | 9.960 | 10.00 | 9.720 | 9.740 | 7,467,658 | -0.23(-2.31%) |
Sep 29, 2021 | 9.670 | 10.00 | 9.640 | 9.970 | 11,163,549 | +0.37(+3.85%) |
Sep 28, 2021 | 9.200 | 9.950 | 9.180 | 9.600 | 17,148,310 | +0.36(+3.90%) |
Sep 27, 2021 | 8.940 | 9.445 | 8.940 | 9.240 | 9,845,182 | +0.29(+3.24%) |
Sep 24, 2021 | 8.940 | 9.050 | 8.900 | 8.950 | 5,414,285 | -0.10(-1.10%) |
Sep 23, 2021 | 8.840 | 9.140 | 8.740 | 9.050 | 11,268,914 | +0.32(+3.67%) |
Sep 22, 2021 | 8.780 | 8.900 | 8.720 | 8.730 | 15,125,625 | +0.05(+0.58%) |
Sep 21, 2021 | 8.740 | 8.905 | 8.590 | 8.680 | 8,589,527 | -0.01(-0.12%) |
Sep 20, 2021 | 8.850 | 8.920 | 8.640 | 8.690 | 7,908,326 | -0.30(-3.34%) |
Sep 17, 2021 | 8.910 | 9.010 | 8.835 | 8.990 | 9,416,027 | +0.04(+0.45%) |
Sep 16, 2021 | 8.970 | 9.040 | 8.840 | 8.950 | 6,827,287 | -0.02(-0.22%) |
Sep 15, 2021 | 9.070 | 9.135 | 8.960 | 8.970 | 7,668,312 | -0.09(-0.99%) |
Sep 14, 2021 | 9.300 | 9.380 | 9.060 | 9.060 | 5,362,323 | -0.23(-2.48%) |
Sep 13, 2021 | 9.260 | 9.490 | 9.200 | 9.290 | 5,045,605 | +0.10(+1.09%) |
Sep 10, 2021 | 9.310 | 9.520 | 9.170 | 9.190 | 5,568,083 | -0.06(-0.65%) |
Sep 09, 2021 | 9.350 | 9.430 | 9.210 | 9.250 | 6,510,118 | -0.13(-1.39%) |
Sep 08, 2021 | 9.500 | 9.650 | 9.370 | 9.380 | 4,391,016 | -0.07(-0.74%) |
Sep 07, 2021 | 9.530 | 9.650 | 9.370 | 9.450 | 3,615,787 | -0.03(-0.32%) |
Sep 03, 2021 | 9.490 | 9.620 | 9.410 | 9.480 | 3,199,714 | -0.04(-0.42%) |
Sep 02, 2021 | 9.390 | 9.540 | 9.320 | 9.520 | 5,005,679 | +0.14(+1.49%) |