Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.183 | 9.314 | 9.141 | 9.236 | 1,641,715 | -0.05(-0.58%) |
Nov 29, 2021 | 9.545 | 9.605 | 9.224 | 9.290 | 1,009,396 | -0.15(-1.57%) |
Nov 26, 2021 | 9.611 | 9.611 | 9.337 | 9.438 | 804,140 | -0.40(-4.11%) |
Nov 24, 2021 | 9.777 | 9.869 | 9.733 | 9.843 | 1,811,283 | +0.07(+0.67%) |
Nov 23, 2021 | 9.789 | 9.908 | 9.694 | 9.777 | 1,441,927 | +0.05(+0.49%) |
Nov 22, 2021 | 9.843 | 9.855 | 9.688 | 9.730 | 2,493,062 | -0.02(-0.18%) |
Nov 19, 2021 | 9.831 | 9.914 | 9.748 | 9.748 | 1,583,294 | -0.18(-1.80%) |
Nov 18, 2021 | 9.771 | 9.938 | 9.878 | 9.926 | 1,970,728 | +0.17(+1.71%) |
Nov 17, 2021 | 9.688 | 9.819 | 9.641 | 9.759 | 1,919,159 | -0.01(-0.06%) |
Nov 16, 2021 | 9.920 | 10.04 | 9.670 | 9.765 | 2,569,265 | -0.22(-2.20%) |
Nov 15, 2021 | 9.331 | 10.26 | 9.284 | 9.985 | 3,892,319 | +0.94(+10.38%) |
Nov 12, 2021 | 8.951 | 9.159 | 8.847 | 9.046 | 2,597,502 | +0.11(+1.26%) |
Nov 11, 2021 | 9.165 | 9.204 | 8.921 | 8.933 | 1,443,418 | -0.18(-2.02%) |
Nov 10, 2021 | 9.308 | 9.117 | 1,672,453 | -0.24(-2.60%) | ||
Nov 09, 2021 | 9.468 | 9.985 | 9.195 | 9.361 | 3,797,092 | +0.92(+10.84%) |
Nov 08, 2021 | 8.446 | 8.493 | 8.380 | 8.446 | 886,358 | +0.00(+0.00%) |
Nov 05, 2021 | 8.333 | 8.505 | 8.279 | 8.446 | 1,196,526 | +0.23(+2.75%) |
Nov 04, 2021 | 8.351 | 8.380 | 8.214 | 8.220 | 992,026 | -0.10(-1.14%) |
Nov 03, 2021 | 8.131 | 8.398 | 8.119 | 8.315 | 799,675 | +0.17(+2.12%) |
Nov 02, 2021 | 8.172 | 8.175 | 8.018 | 8.143 | 665,179 | -0.04(-0.51%) |
Nov 01, 2021 | 7.881 | 8.244 | 7.958 | 8.184 | 1,205,133 | +0.30(+3.85%) |
Oct 29, 2021 | 8.030 | 8.030 | 7.866 | 7.881 | 743,256 | -0.15(-1.85%) |
Oct 28, 2021 | 8.089 | 8.089 | 7.953 | 8.030 | 692,252 | -0.05(-0.59%) |
Oct 27, 2021 | 8.214 | 8.232 | 8.060 | 8.077 | 793,860 | -0.14(-1.66%) |
Oct 26, 2021 | 8.297 | 8.196 | 8.214 | 1,042,229 | -0.08(-1.00%) | |
Oct 25, 2021 | 8.083 | 8.303 | 8.065 | 8.297 | 905,408 | +0.24(+2.95%) |
Oct 22, 2021 | 8.089 | 8.143 | 8.012 | 8.060 | 615,638 | -0.02(-0.29%) |
Oct 21, 2021 | 8.048 | 8.143 | 8.012 | 8.083 | 548,270 | +0.02(+0.22%) |
Oct 20, 2021 | 8.006 | 8.107 | 7.956 | 8.065 | 442,829 | +0.07(+0.82%) |
Oct 19, 2021 | 8.119 | 8.119 | 7.953 | 8.000 | 919,376 | -0.07(-0.81%) |
Oct 18, 2021 | 8.060 | 8.131 | 7.970 | 8.065 | 462,355 | -0.07(-0.80%) |
Oct 15, 2021 | 8.339 | 8.368 | 8.131 | 8.131 | 960,627 | -0.11(-1.30%) |
Oct 14, 2021 | 8.285 | 8.321 | 8.187 | 8.238 | 499,985 | +0.06(+0.73%) |
Oct 13, 2021 | 8.137 | 8.232 | 8.054 | 8.178 | 546,465 | +0.05(+0.66%) |
Oct 12, 2021 | 8.232 | 8.262 | 8.101 | 8.125 | 783,203 | -0.08(-0.94%) |
Oct 11, 2021 | 8.268 | 8.440 | 8.190 | 8.202 | 679,948 | -0.03(-0.36%) |
Oct 08, 2021 | 8.119 | 8.238 | 8.089 | 8.232 | 520,928 | +0.13(+1.61%) |
Oct 07, 2021 | 8.172 | 8.244 | 8.065 | 8.101 | 962,441 | +0.01(+0.15%) |
Oct 06, 2021 | 7.994 | 8.095 | 7.822 | 8.089 | 758,274 | +0.07(+0.89%) |
Oct 05, 2021 | 7.953 | 8.065 | 7.881 | 8.018 | 1,127,751 | +0.05(+0.67%) |
Oct 04, 2021 | 7.947 | 8.042 | 7.875 | 7.964 | 837,414 | +0.02(+0.22%) |
Oct 01, 2021 | 7.620 | 8.071 | 7.608 | 7.947 | 1,876,287 | +0.37(+4.86%) |
Sep 30, 2021 | 7.697 | 7.715 | 7.542 | 7.578 | 1,178,601 | -0.10(-1.32%) |
Sep 29, 2021 | 7.560 | 7.694 | 7.513 | 7.679 | 606,674 | +0.10(+1.33%) |
Sep 28, 2021 | 7.566 | 7.670 | 7.513 | 7.578 | 999,928 | +0.01(+0.16%) |
Sep 27, 2021 | 7.340 | 7.661 | 7.340 | 7.566 | 995,594 | +0.23(+3.16%) |
Sep 24, 2021 | 7.388 | 7.447 | 7.328 | 7.334 | 600,961 | -0.11(-1.44%) |
Sep 23, 2021 | 7.364 | 7.507 | 7.340 | 7.441 | 681,127 | +0.12(+1.71%) |
Sep 22, 2021 | 7.257 | 7.364 | 7.257 | 7.317 | 734,765 | +0.09(+1.23%) |
Sep 21, 2021 | 7.287 | 7.371 | 7.180 | 7.227 | 713,298 | -0.01(-0.16%) |
Sep 20, 2021 | 7.180 | 7.287 | 7.132 | 7.239 | 981,123 | -0.11(-1.54%) |
Sep 17, 2021 | 7.364 | 7.375 | 7.251 | 7.352 | 2,288,315 | -0.01(-0.08%) |
Sep 16, 2021 | 7.459 | 7.531 | 7.287 | 7.358 | 1,265,306 | -0.10(-1.28%) |
Sep 15, 2021 | 7.382 | 7.542 | 7.272 | 7.453 | 1,280,596 | +0.06(+0.80%) |
Sep 14, 2021 | 7.739 | 7.745 | 7.382 | 7.394 | 1,734,375 | -0.21(-2.74%) |
Sep 13, 2021 | 8.298 | 8.339 | 7.549 | 7.602 | 2,461,306 | -0.80(-9.54%) |
Sep 10, 2021 | 8.567 | 8.620 | 8.386 | 8.404 | 848,194 | -0.15(-1.71%) |
Sep 09, 2021 | 8.667 | 8.685 | 8.545 | 8.550 | 851,657 | -0.18(-2.01%) |
Sep 08, 2021 | 8.778 | 8.781 | 8.649 | 8.725 | 694,543 | -0.09(-1.06%) |
Sep 07, 2021 | 8.895 | 8.924 | 8.813 | 8.819 | 491,735 | -0.10(-1.12%) |
Sep 03, 2021 | 8.930 | 8.930 | 8.807 | 8.919 | 627,155 | -0.01(-0.13%) |
Sep 02, 2021 | 8.837 | 8.960 | 8.813 | 8.930 | 731,624 | +0.12(+1.33%) |