Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.500 | 7.600 | 7.370 | 7.520 | 508,240 | -0.08(-1.05%) |
Nov 29, 2021 | 8.020 | 8.020 | 7.500 | 7.600 | 526,034 | -0.32(-4.04%) |
Nov 26, 2021 | 8.070 | 8.160 | 7.710 | 7.920 | 269,754 | -0.46(-5.49%) |
Nov 24, 2021 | 7.790 | 8.410 | 7.790 | 8.380 | 577,103 | +0.47(+5.94%) |
Nov 23, 2021 | 8.380 | 8.450 | 7.740 | 7.910 | 1,541,776 | -0.54(-6.39%) |
Nov 22, 2021 | 8.460 | 8.550 | 8.300 | 8.450 | 1,291,684 | -0.01(-0.12%) |
Nov 19, 2021 | 8.500 | 8.550 | 8.240 | 8.460 | 1,485,194 | +0.00(+0.00%) |
Nov 18, 2021 | 8.890 | 8.460 | 8.300 | 8.460 | 4,612,221 | -0.99(-10.48%) |
Nov 17, 2021 | 9.510 | 9.525 | 8.920 | 9.450 | 874,223 | -0.16(-1.66%) |
Nov 16, 2021 | 10.65 | 10.65 | 9.520 | 9.610 | 1,376,306 | -1.56(-13.97%) |
Nov 15, 2021 | 11.12 | 11.27 | 11.03 | 11.17 | 250,197 | +0.10(+0.90%) |
Nov 12, 2021 | 11.25 | 11.36 | 11.02 | 11.07 | 312,462 | -0.21(-1.86%) |
Nov 11, 2021 | 11.00 | 11.35 | 10.93 | 11.28 | 457,194 | +0.38(+3.49%) |
Nov 10, 2021 | 10.93 | 10.90 | 782,916 | +0.22(+2.06%) | ||
Nov 09, 2021 | 10.50 | 10.82 | 10.32 | 10.68 | 517,061 | +0.19(+1.81%) |
Nov 08, 2021 | 10.52 | 10.72 | 10.40 | 10.49 | 281,629 | -0.05(-0.47%) |
Nov 05, 2021 | 10.20 | 10.60 | 10.20 | 10.54 | 411,247 | +0.52(+5.19%) |
Nov 04, 2021 | 9.920 | 10.23 | 9.820 | 10.02 | 313,411 | +0.16(+1.62%) |
Nov 03, 2021 | 9.970 | 9.980 | 9.750 | 9.860 | 230,542 | -0.08(-0.80%) |
Nov 02, 2021 | 9.780 | 9.980 | 9.690 | 9.940 | 258,281 | +0.22(+2.26%) |
Nov 01, 2021 | 9.110 | 9.780 | 9.090 | 9.720 | 361,634 | +0.67(+7.40%) |
Oct 29, 2021 | 8.830 | 9.060 | 8.780 | 9.050 | 206,185 | +0.26(+2.96%) |
Oct 28, 2021 | 8.560 | 8.930 | 8.550 | 8.790 | 227,240 | +0.25(+2.93%) |
Oct 27, 2021 | 8.700 | 8.810 | 8.520 | 8.540 | 144,499 | -0.21(-2.40%) |
Oct 26, 2021 | 8.890 | 8.750 | 131,132 | -0.08(-0.91%) | ||
Oct 25, 2021 | 8.700 | 8.860 | 8.690 | 8.830 | 224,642 | +0.14(+1.61%) |
Oct 22, 2021 | 8.390 | 8.700 | 8.320 | 8.690 | 238,284 | +0.27(+3.21%) |
Oct 21, 2021 | 8.350 | 8.570 | 8.310 | 8.420 | 242,231 | +0.06(+0.72%) |
Oct 20, 2021 | 8.180 | 8.413 | 8.146 | 8.360 | 182,487 | +0.14(+1.70%) |
Oct 19, 2021 | 8.420 | 8.439 | 8.160 | 8.220 | 116,687 | -0.12(-1.44%) |
Oct 18, 2021 | 8.320 | 8.460 | 8.210 | 8.340 | 140,765 | -0.04(-0.48%) |
Oct 15, 2021 | 8.550 | 8.550 | 8.380 | 8.380 | 195,536 | -0.04(-0.48%) |
Oct 14, 2021 | 8.440 | 8.480 | 8.380 | 8.420 | 153,736 | +0.07(+0.84%) |
Oct 13, 2021 | 8.490 | 8.490 | 8.210 | 8.350 | 183,370 | -0.06(-0.71%) |
Oct 12, 2021 | 8.370 | 8.460 | 8.370 | 8.410 | 161,737 | -0.01(-0.12%) |
Oct 11, 2021 | 8.500 | 8.580 | 8.232 | 8.420 | 237,663 | -0.11(-1.29%) |
Oct 08, 2021 | 9.050 | 9.060 | 8.530 | 8.530 | 434,838 | -0.54(-5.95%) |
Oct 07, 2021 | 9.070 | 9.090 | 8.940 | 9.070 | 439,004 | +0.09(+1.00%) |
Oct 06, 2021 | 9.100 | 9.155 | 8.860 | 8.980 | 283,624 | -0.26(-2.81%) |
Oct 05, 2021 | 9.250 | 9.320 | 8.990 | 9.240 | 343,271 | +0.05(+0.54%) |
Oct 04, 2021 | 9.360 | 9.360 | 9.120 | 9.190 | 376,546 | -0.17(-1.82%) |
Oct 01, 2021 | 9.330 | 9.390 | 9.040 | 9.360 | 459,098 | +0.03(+0.32%) |
Sep 30, 2021 | 9.280 | 9.390 | 9.160 | 9.330 | 369,657 | +0.12(+1.30%) |
Sep 29, 2021 | 9.400 | 9.550 | 9.160 | 9.210 | 291,366 | -0.19(-2.02%) |
Sep 28, 2021 | 9.270 | 9.440 | 9.150 | 9.400 | 373,399 | +0.02(+0.21%) |
Sep 27, 2021 | 9.490 | 9.630 | 9.330 | 9.380 | 353,752 | -0.08(-0.85%) |
Sep 24, 2021 | 9.110 | 9.470 | 8.860 | 9.460 | 414,188 | +0.24(+2.60%) |
Sep 23, 2021 | 9.260 | 9.350 | 8.850 | 9.220 | 426,628 | -0.02(-0.22%) |
Sep 22, 2021 | 9.550 | 9.590 | 9.220 | 9.240 | 481,907 | -0.21(-2.22%) |
Sep 21, 2021 | 9.180 | 9.550 | 8.940 | 9.450 | 803,424 | +0.37(+4.07%) |
Sep 20, 2021 | 9.170 | 9.340 | 8.775 | 9.080 | 984,412 | -0.43(-4.52%) |
Sep 17, 2021 | 9.590 | 9.940 | 9.390 | 9.510 | 6,684,820 | -0.03(-0.31%) |
Sep 16, 2021 | 9.360 | 9.630 | 9.350 | 9.540 | 751,815 | +0.15(+1.60%) |
Sep 15, 2021 | 9.010 | 9.560 | 8.890 | 9.390 | 822,075 | +0.46(+5.15%) |
Sep 14, 2021 | 9.210 | 9.330 | 8.780 | 8.930 | 537,552 | -0.26(-2.83%) |
Sep 13, 2021 | 9.080 | 9.390 | 8.920 | 9.190 | 805,377 | +0.16(+1.77%) |
Sep 10, 2021 | 9.350 | 9.480 | 9.000 | 9.030 | 797,140 | -0.26(-2.80%) |
Sep 09, 2021 | 9.100 | 9.560 | 9.100 | 9.290 | 991,945 | +0.20(+2.20%) |
Sep 08, 2021 | 8.970 | 9.110 | 8.890 | 9.090 | 592,960 | +0.09(+1.00%) |
Sep 07, 2021 | 9.110 | 9.130 | 8.930 | 9.000 | 596,557 | +0.02(+0.22%) |
Sep 03, 2021 | 8.730 | 9.160 | 8.710 | 8.980 | 834,679 | +0.24(+2.75%) |
Sep 02, 2021 | 8.780 | 8.950 | 8.650 | 8.740 | 422,561 | -0.05(-0.57%) |