Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.180 | 8.070 | 6.850 | 7.020 | 1,767,736 | -1.86(-20.95%) |
Nov 29, 2021 | 9.740 | 9.740 | 8.840 | 8.880 | 631,370 | -0.56(-5.93%) |
Nov 26, 2021 | 9.370 | 9.460 | 8.850 | 9.440 | 410,559 | -0.40(-4.07%) |
Nov 24, 2021 | 9.320 | 9.948 | 9.320 | 9.840 | 561,371 | +0.41(+4.35%) |
Nov 23, 2021 | 10.22 | 10.22 | 9.370 | 9.430 | 407,574 | -0.73(-7.19%) |
Nov 22, 2021 | 10.30 | 10.44 | 9.910 | 10.16 | 333,831 | -0.09(-0.88%) |
Nov 19, 2021 | 10.37 | 10.50 | 10.14 | 10.25 | 601,311 | -0.20(-1.91%) |
Nov 18, 2021 | 10.46 | 10.55 | 10.41 | 10.45 | 490,597 | +0.08(+0.77%) |
Nov 17, 2021 | 10.40 | 10.58 | 10.26 | 10.37 | 163,342 | -0.10(-0.96%) |
Nov 16, 2021 | 10.32 | 10.52 | 10.25 | 10.47 | 249,943 | +0.13(+1.26%) |
Nov 15, 2021 | 10.57 | 10.64 | 10.01 | 10.34 | 526,515 | -0.10(-0.96%) |
Nov 12, 2021 | 10.60 | 10.60 | 10.29 | 10.44 | 278,918 | -0.02(-0.19%) |
Nov 11, 2021 | 10.61 | 10.71 | 10.41 | 10.46 | 209,802 | +0.03(+0.29%) |
Nov 10, 2021 | 10.75 | 10.43 | 215,971 | -0.27(-2.52%) | ||
Nov 09, 2021 | 10.76 | 11.01 | 10.65 | 10.70 | 289,327 | -0.11(-1.02%) |
Nov 08, 2021 | 10.56 | 10.91 | 10.44 | 10.81 | 413,092 | +0.25(+2.37%) |
Nov 05, 2021 | 10.34 | 10.71 | 10.23 | 10.56 | 309,819 | +0.33(+3.23%) |
Nov 04, 2021 | 10.52 | 10.54 | 10.06 | 10.23 | 260,774 | -0.24(-2.29%) |
Nov 03, 2021 | 10.01 | 10.84 | 10.00 | 10.47 | 405,737 | +0.48(+4.80%) |
Nov 02, 2021 | 10.74 | 10.74 | 9.370 | 9.990 | 1,235,252 | -0.90(-8.26%) |
Nov 01, 2021 | 10.43 | 11.11 | 10.38 | 10.89 | 310,776 | +0.51(+4.91%) |
Oct 29, 2021 | 10.42 | 10.53 | 10.27 | 10.38 | 229,977 | -0.12(-1.14%) |
Oct 28, 2021 | 10.23 | 10.59 | 10.15 | 10.50 | 271,959 | +0.20(+1.94%) |
Oct 27, 2021 | 10.53 | 10.53 | 9.930 | 10.30 | 447,456 | -0.21(-2.00%) |
Oct 26, 2021 | 10.42 | 10.51 | 210,295 | +0.05(+0.48%) | ||
Oct 25, 2021 | 10.03 | 10.55 | 10.03 | 10.46 | 316,229 | +0.48(+4.81%) |
Oct 22, 2021 | 10.51 | 10.51 | 9.900 | 9.980 | 346,847 | -0.45(-4.31%) |
Oct 21, 2021 | 10.46 | 10.76 | 10.32 | 10.43 | 444,976 | -0.02(-0.19%) |
Oct 20, 2021 | 10.44 | 10.73 | 10.34 | 10.45 | 198,669 | -0.06(-0.57%) |
Oct 19, 2021 | 10.75 | 10.75 | 10.32 | 10.51 | 262,073 | -0.03(-0.28%) |
Oct 18, 2021 | 10.55 | 10.76 | 10.35 | 10.54 | 345,525 | -0.02(-0.19%) |
Oct 15, 2021 | 11.15 | 11.33 | 10.54 | 10.56 | 349,498 | -0.39(-3.56%) |
Oct 14, 2021 | 11.21 | 11.21 | 10.81 | 10.95 | 382,332 | -0.10(-0.90%) |
Oct 13, 2021 | 11.18 | 11.34 | 10.67 | 11.05 | 291,203 | -0.19(-1.69%) |
Oct 12, 2021 | 11.19 | 11.79 | 11.02 | 11.24 | 509,136 | +0.14(+1.26%) |
Oct 11, 2021 | 11.83 | 11.83 | 11.07 | 11.10 | 428,707 | -0.75(-6.33%) |
Oct 08, 2021 | 11.82 | 12.01 | 11.69 | 11.85 | 419,268 | +0.03(+0.25%) |
Oct 07, 2021 | 11.26 | 11.97 | 11.26 | 11.82 | 818,517 | +0.62(+5.54%) |
Oct 06, 2021 | 10.60 | 11.24 | 10.48 | 11.20 | 726,105 | +0.74(+7.07%) |
Oct 05, 2021 | 10.25 | 10.62 | 10.18 | 10.46 | 275,391 | +0.23(+2.25%) |
Oct 04, 2021 | 10.09 | 10.39 | 9.931 | 10.23 | 334,733 | +0.08(+0.79%) |
Oct 01, 2021 | 10.12 | 10.38 | 9.910 | 10.15 | 845,780 | +0.16(+1.60%) |
Sep 30, 2021 | 10.19 | 10.34 | 9.970 | 9.990 | 425,460 | -0.30(-2.92%) |
Sep 29, 2021 | 10.45 | 10.47 | 10.00 | 10.29 | 275,770 | -0.10(-0.96%) |
Sep 28, 2021 | 10.65 | 10.68 | 10.38 | 10.39 | 284,513 | -0.41(-3.80%) |
Sep 27, 2021 | 10.60 | 11.02 | 10.60 | 10.80 | 264,173 | +0.21(+1.98%) |
Sep 24, 2021 | 10.65 | 10.81 | 10.44 | 10.59 | 224,784 | -0.21(-1.94%) |
Sep 23, 2021 | 10.74 | 10.85 | 10.52 | 10.80 | 242,466 | +0.14(+1.31%) |
Sep 22, 2021 | 10.23 | 10.69 | 10.10 | 10.66 | 305,667 | +0.53(+5.23%) |
Sep 21, 2021 | 9.900 | 10.33 | 9.630 | 10.13 | 313,587 | +0.36(+3.68%) |
Sep 20, 2021 | 10.56 | 10.65 | 9.595 | 9.770 | 450,913 | -1.17(-10.69%) |
Sep 17, 2021 | 11.09 | 11.20 | 10.84 | 10.94 | 1,278,850 | -0.12(-1.08%) |
Sep 16, 2021 | 10.62 | 11.40 | 10.58 | 11.06 | 707,580 | +0.74(+7.17%) |
Sep 15, 2021 | 10.32 | 10.64 | 10.21 | 10.32 | 376,291 | +0.00(+0.00%) |
Sep 14, 2021 | 10.41 | 10.80 | 10.19 | 10.32 | 530,227 | +0.32(+3.20%) |
Sep 13, 2021 | 9.970 | 10.13 | 9.730 | 10.00 | 284,379 | +0.05(+0.50%) |
Sep 10, 2021 | 10.10 | 10.21 | 9.910 | 9.950 | 303,569 | -0.09(-0.90%) |
Sep 09, 2021 | 10.34 | 10.37 | 10.01 | 10.04 | 382,382 | -0.33(-3.18%) |
Sep 08, 2021 | 10.31 | 10.60 | 10.06 | 10.37 | 768,455 | -0.06(-0.58%) |
Sep 07, 2021 | 10.07 | 10.50 | 10.04 | 10.43 | 601,460 | +0.46(+4.61%) |
Sep 03, 2021 | 9.350 | 10.20 | 9.275 | 9.970 | 815,531 | +0.61(+6.52%) |
Sep 02, 2021 | 8.690 | 9.670 | 8.677 | 9.360 | 1,123,040 | +1.10(+13.32%) |