Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.560 | 7.635 | 7.290 | 7.370 | 241,087 | -0.28(-3.66%) |
Nov 29, 2021 | 7.840 | 8.040 | 7.570 | 7.650 | 216,140 | -0.06(-0.78%) |
Nov 26, 2021 | 7.660 | 7.900 | 7.510 | 7.710 | 112,635 | -0.09(-1.15%) |
Nov 24, 2021 | 7.750 | 8.200 | 7.570 | 7.800 | 293,518 | -0.01(-0.13%) |
Nov 23, 2021 | 8.240 | 8.260 | 7.750 | 7.810 | 254,309 | -0.34(-4.17%) |
Nov 22, 2021 | 8.570 | 8.570 | 8.025 | 8.150 | 167,883 | -0.25(-2.98%) |
Nov 19, 2021 | 8.500 | 8.615 | 8.350 | 8.400 | 164,401 | -0.09(-1.06%) |
Nov 18, 2021 | 8.950 | 8.950 | 8.420 | 8.490 | 171,249 | -0.45(-5.03%) |
Nov 17, 2021 | 9.140 | 9.250 | 8.890 | 8.940 | 124,047 | -0.31(-3.35%) |
Nov 16, 2021 | 8.560 | 9.300 | 8.395 | 9.250 | 180,155 | +0.66(+7.68%) |
Nov 15, 2021 | 9.000 | 9.036 | 8.510 | 8.590 | 179,357 | -0.38(-4.24%) |
Nov 12, 2021 | 8.960 | 9.040 | 8.860 | 8.970 | 200,580 | +0.07(+0.79%) |
Nov 11, 2021 | 9.000 | 9.160 | 8.830 | 8.900 | 228,182 | -0.08(-0.89%) |
Nov 10, 2021 | 9.810 | 8.980 | 590,176 | -0.57(-5.97%) | ||
Nov 09, 2021 | 10.88 | 10.99 | 9.530 | 9.550 | 371,578 | -1.31(-12.06%) |
Nov 08, 2021 | 11.10 | 11.22 | 10.59 | 10.86 | 127,047 | -0.32(-2.86%) |
Nov 05, 2021 | 11.44 | 11.79 | 11.12 | 11.18 | 141,554 | -0.20(-1.76%) |
Nov 04, 2021 | 11.00 | 11.47 | 10.76 | 11.38 | 164,805 | +0.44(+4.02%) |
Nov 03, 2021 | 10.56 | 11.12 | 10.56 | 10.94 | 222,262 | +0.37(+3.50%) |
Nov 02, 2021 | 10.48 | 10.62 | 10.33 | 10.57 | 142,949 | +0.08(+0.76%) |
Nov 01, 2021 | 10.55 | 10.51 | 10.27 | 10.49 | 158,522 | -0.06(-0.57%) |
Oct 29, 2021 | 10.44 | 10.63 | 10.43 | 10.55 | 75,720 | +0.06(+0.57%) |
Oct 28, 2021 | 10.58 | 10.65 | 10.38 | 10.49 | 150,250 | -0.09(-0.85%) |
Oct 27, 2021 | 10.65 | 10.71 | 10.51 | 10.58 | 76,187 | -0.12(-1.12%) |
Oct 26, 2021 | 11.03 | 10.70 | 73,887 | -0.27(-2.46%) | ||
Oct 25, 2021 | 10.59 | 11.02 | 10.55 | 10.97 | 74,593 | +0.37(+3.49%) |
Oct 22, 2021 | 10.57 | 10.77 | 10.50 | 10.60 | 95,494 | -0.04(-0.38%) |
Oct 21, 2021 | 10.77 | 10.94 | 10.61 | 10.64 | 92,401 | -0.15(-1.39%) |
Oct 20, 2021 | 11.05 | 11.18 | 10.75 | 10.79 | 86,396 | -0.27(-2.44%) |
Oct 19, 2021 | 10.88 | 11.09 | 10.83 | 11.06 | 35,697 | +0.22(+2.03%) |
Oct 18, 2021 | 10.65 | 10.88 | 10.57 | 10.84 | 58,793 | +0.11(+1.03%) |
Oct 15, 2021 | 10.82 | 10.91 | 10.60 | 10.73 | 135,521 | -0.10(-0.92%) |
Oct 14, 2021 | 10.82 | 11.07 | 10.67 | 10.83 | 82,380 | +0.20(+1.88%) |
Oct 13, 2021 | 10.70 | 10.92 | 10.44 | 10.63 | 67,175 | -0.02(-0.19%) |
Oct 12, 2021 | 10.59 | 11.11 | 10.43 | 10.65 | 130,202 | +0.13(+1.24%) |
Oct 11, 2021 | 10.63 | 10.74 | 10.51 | 10.52 | 73,329 | -0.22(-2.05%) |
Oct 08, 2021 | 10.61 | 10.93 | 10.61 | 10.74 | 71,440 | +0.08(+0.75%) |
Oct 07, 2021 | 10.66 | 10.76 | 10.30 | 10.66 | 260,520 | +0.19(+1.81%) |
Oct 06, 2021 | 10.32 | 10.70 | 10.31 | 10.47 | 216,340 | +0.00(+0.00%) |
Oct 05, 2021 | 10.47 | 10.66 | 10.28 | 10.47 | 158,157 | +0.00(+0.00%) |
Oct 04, 2021 | 10.68 | 10.72 | 10.29 | 10.47 | 158,482 | -0.29(-2.70%) |
Oct 01, 2021 | 10.84 | 11.10 | 10.51 | 10.76 | 150,129 | +0.01(+0.09%) |
Sep 30, 2021 | 11.30 | 11.35 | 10.75 | 10.75 | 130,670 | -0.48(-4.27%) |
Sep 29, 2021 | 11.55 | 11.85 | 11.14 | 11.23 | 105,079 | -0.12(-1.06%) |
Sep 28, 2021 | 11.89 | 11.95 | 11.24 | 11.35 | 136,235 | -0.54(-4.54%) |
Sep 27, 2021 | 11.94 | 12.60 | 11.81 | 11.89 | 275,380 | +0.00(+0.00%) |
Sep 24, 2021 | 11.84 | 11.97 | 11.54 | 11.89 | 164,003 | +0.05(+0.42%) |
Sep 23, 2021 | 11.07 | 11.94 | 10.99 | 11.84 | 232,910 | +0.93(+8.52%) |
Sep 22, 2021 | 10.64 | 11.10 | 10.37 | 10.91 | 181,563 | +0.43(+4.10%) |
Sep 21, 2021 | 10.40 | 10.88 | 10.21 | 10.48 | 203,729 | +0.19(+1.85%) |
Sep 20, 2021 | 10.21 | 10.51 | 10.10 | 10.29 | 257,675 | -0.15(-1.44%) |
Sep 17, 2021 | 10.40 | 10.53 | 10.17 | 10.44 | 195,053 | +0.11(+1.06%) |
Sep 16, 2021 | 10.26 | 10.49 | 10.05 | 10.33 | 123,613 | +0.22(+2.18%) |
Sep 15, 2021 | 10.40 | 10.41 | 10.01 | 10.11 | 267,288 | -0.26(-2.51%) |
Sep 14, 2021 | 11.10 | 11.10 | 10.26 | 10.37 | 333,705 | -0.63(-5.73%) |
Sep 13, 2021 | 11.78 | 11.78 | 10.85 | 11.00 | 177,637 | -0.74(-6.30%) |
Sep 10, 2021 | 11.90 | 12.09 | 11.63 | 11.74 | 132,678 | -0.11(-0.93%) |
Sep 09, 2021 | 12.10 | 12.13 | 11.62 | 11.85 | 97,015 | -0.32(-2.63%) |
Sep 08, 2021 | 12.10 | 12.29 | 11.96 | 12.17 | 80,553 | +0.07(+0.58%) |
Sep 07, 2021 | 12.35 | 12.57 | 11.88 | 12.10 | 85,399 | -0.21(-1.71%) |
Sep 03, 2021 | 12.60 | 12.60 | 12.09 | 12.31 | 108,273 | -0.25(-1.99%) |
Sep 02, 2021 | 12.25 | 12.73 | 12.20 | 12.56 | 207,218 | +0.38(+3.12%) |