Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.300 | 8.420 | 8.000 | 8.110 | 814,946 | -0.41(-4.81%) |
Nov 29, 2021 | 8.730 | 8.820 | 8.330 | 8.520 | 697,102 | +0.00(+0.00%) |
Nov 26, 2021 | 8.500 | 8.583 | 8.110 | 8.520 | 953,872 | -0.39(-4.38%) |
Nov 24, 2021 | 8.740 | 9.120 | 8.740 | 8.910 | 494,292 | +0.10(+1.14%) |
Nov 23, 2021 | 8.860 | 8.900 | 8.600 | 8.810 | 750,470 | -0.01(-0.11%) |
Nov 22, 2021 | 8.760 | 9.030 | 8.760 | 8.820 | 615,877 | +0.07(+0.80%) |
Nov 19, 2021 | 8.580 | 8.830 | 8.572 | 8.750 | 610,468 | -0.01(-0.11%) |
Nov 18, 2021 | 9.000 | 8.760 | 8.695 | 8.760 | 709,215 | -0.22(-2.45%) |
Nov 17, 2021 | 9.210 | 9.570 | 8.800 | 8.980 | 1,721,963 | +0.15(+1.70%) |
Nov 16, 2021 | 8.900 | 8.930 | 8.710 | 8.830 | 658,193 | -0.06(-0.67%) |
Nov 15, 2021 | 9.140 | 9.180 | 8.790 | 8.890 | 714,121 | -0.10(-1.11%) |
Nov 12, 2021 | 9.450 | 9.580 | 8.980 | 8.990 | 546,376 | -0.41(-4.36%) |
Nov 11, 2021 | 9.380 | 9.600 | 9.320 | 9.400 | 423,732 | +0.00(+0.00%) |
Nov 10, 2021 | 9.580 | 9.385 | 9.400 | 347,277 | -0.21(-2.19%) | |
Nov 09, 2021 | 9.650 | 9.780 | 9.580 | 9.610 | 386,256 | -0.04(-0.41%) |
Nov 08, 2021 | 9.670 | 9.955 | 9.524 | 9.650 | 378,365 | -0.03(-0.31%) |
Nov 05, 2021 | 9.170 | 9.860 | 9.170 | 9.680 | 676,588 | +0.62(+6.84%) |
Nov 04, 2021 | 9.260 | 9.620 | 9.060 | 9.060 | 592,933 | -0.15(-1.63%) |
Nov 03, 2021 | 8.600 | 9.400 | 8.550 | 9.210 | 811,507 | +0.56(+6.47%) |
Nov 02, 2021 | 9.240 | 9.240 | 8.610 | 8.650 | 1,293,355 | -0.63(-6.79%) |
Nov 01, 2021 | 8.990 | 9.390 | 8.960 | 9.280 | 1,040,018 | +0.28(+3.11%) |
Oct 29, 2021 | 8.430 | 9.030 | 8.415 | 9.000 | 1,762,502 | +0.42(+4.90%) |
Oct 28, 2021 | 9.190 | 9.200 | 8.420 | 8.580 | 3,759,773 | -1.52(-15.05%) |
Oct 27, 2021 | 10.46 | 10.68 | 9.930 | 10.10 | 936,919 | -0.41(-3.90%) |
Oct 26, 2021 | 11.28 | 10.50 | 10.51 | 703,963 | -0.63(-5.66%) | |
Oct 25, 2021 | 10.98 | 11.20 | 10.87 | 11.14 | 639,789 | +0.22(+2.01%) |
Oct 22, 2021 | 10.52 | 10.96 | 10.50 | 10.92 | 451,244 | +0.40(+3.80%) |
Oct 21, 2021 | 10.44 | 10.61 | 10.27 | 10.52 | 290,542 | +0.07(+0.67%) |
Oct 20, 2021 | 10.52 | 10.70 | 10.37 | 10.45 | 303,692 | -0.10(-0.95%) |
Oct 19, 2021 | 10.36 | 10.65 | 10.22 | 10.55 | 268,385 | +0.29(+2.83%) |
Oct 18, 2021 | 10.70 | 10.72 | 10.20 | 10.26 | 464,294 | -0.48(-4.47%) |
Oct 15, 2021 | 10.60 | 10.93 | 10.60 | 10.74 | 891,252 | +0.15(+1.42%) |
Oct 14, 2021 | 10.37 | 10.61 | 10.30 | 10.59 | 283,828 | +0.40(+3.93%) |
Oct 13, 2021 | 10.20 | 10.30 | 10.01 | 10.19 | 161,785 | +0.01(+0.10%) |
Oct 12, 2021 | 10.12 | 10.35 | 10.09 | 10.18 | 254,552 | +0.04(+0.39%) |
Oct 11, 2021 | 10.26 | 10.35 | 10.08 | 10.14 | 268,478 | -0.12(-1.17%) |
Oct 08, 2021 | 10.40 | 10.50 | 10.26 | 10.26 | 221,900 | -0.13(-1.25%) |
Oct 07, 2021 | 10.02 | 10.54 | 9.940 | 10.39 | 396,472 | +0.47(+4.74%) |
Oct 06, 2021 | 10.35 | 10.36 | 9.820 | 9.920 | 441,730 | -0.63(-5.97%) |
Oct 05, 2021 | 10.67 | 10.76 | 10.38 | 10.55 | 492,055 | -0.08(-0.75%) |
Oct 04, 2021 | 10.38 | 10.85 | 10.27 | 10.63 | 490,236 | +0.27(+2.61%) |
Oct 01, 2021 | 10.28 | 10.48 | 10.00 | 10.36 | 559,068 | +0.25(+2.47%) |
Sep 30, 2021 | 10.39 | 10.46 | 10.11 | 10.11 | 353,122 | -0.23(-2.22%) |
Sep 29, 2021 | 10.46 | 10.46 | 10.15 | 10.34 | 256,187 | -0.03(-0.29%) |
Sep 28, 2021 | 10.44 | 10.56 | 10.26 | 10.37 | 365,345 | -0.15(-1.43%) |
Sep 27, 2021 | 10.33 | 10.75 | 10.23 | 10.52 | 292,913 | +0.30(+2.94%) |
Sep 24, 2021 | 10.09 | 10.30 | 9.970 | 10.22 | 282,052 | +0.06(+0.59%) |
Sep 23, 2021 | 9.920 | 10.32 | 9.920 | 10.16 | 288,275 | +0.29(+2.94%) |
Sep 22, 2021 | 9.540 | 9.970 | 9.540 | 9.870 | 348,885 | +0.44(+4.67%) |
Sep 21, 2021 | 10.01 | 10.07 | 9.420 | 9.430 | 385,983 | -0.48(-4.84%) |
Sep 20, 2021 | 9.850 | 9.940 | 9.470 | 9.910 | 602,130 | -0.32(-3.13%) |
Sep 17, 2021 | 10.05 | 10.25 | 9.855 | 10.23 | 2,205,361 | +0.23(+2.30%) |
Sep 16, 2021 | 10.25 | 10.25 | 9.940 | 10.00 | 479,458 | -0.27(-2.63%) |
Sep 15, 2021 | 10.21 | 10.37 | 9.960 | 10.27 | 506,558 | +0.05(+0.49%) |
Sep 14, 2021 | 10.46 | 10.51 | 10.10 | 10.22 | 465,440 | -0.12(-1.16%) |
Sep 13, 2021 | 10.07 | 10.42 | 9.870 | 10.34 | 664,001 | +0.46(+4.66%) |
Sep 10, 2021 | 10.07 | 10.12 | 9.840 | 9.880 | 455,854 | -0.14(-1.40%) |
Sep 09, 2021 | 9.860 | 10.15 | 9.700 | 10.02 | 589,354 | +0.12(+1.21%) |
Sep 08, 2021 | 9.850 | 10.15 | 9.820 | 9.900 | 760,065 | +0.03(+0.30%) |
Sep 07, 2021 | 10.53 | 10.53 | 9.860 | 9.870 | 1,011,731 | -0.79(-7.41%) |
Sep 03, 2021 | 11.12 | 11.19 | 10.56 | 10.66 | 321,943 | -0.55(-4.91%) |
Sep 02, 2021 | 11.02 | 11.28 | 11.02 | 11.21 | 415,312 | +0.27(+2.47%) |