Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.830 | 8.110 | 7.340 | 7.610 | 1,156,066 | -0.25(-3.18%) |
Nov 29, 2021 | 8.035 | 8.340 | 7.675 | 7.860 | 592,339 | -0.31(-3.79%) |
Nov 26, 2021 | 8.010 | 8.230 | 7.760 | 8.170 | 365,116 | -0.08(-0.97%) |
Nov 24, 2021 | 8.380 | 8.655 | 8.150 | 8.250 | 546,151 | -0.24(-2.83%) |
Nov 23, 2021 | 8.440 | 8.593 | 7.780 | 8.490 | 1,365,695 | +0.01(+0.12%) |
Nov 22, 2021 | 8.790 | 8.970 | 7.820 | 8.480 | 1,478,968 | -0.34(-3.85%) |
Nov 19, 2021 | 9.310 | 9.569 | 8.780 | 8.820 | 1,121,745 | -0.65(-6.86%) |
Nov 18, 2021 | 9.900 | 9.490 | 9.370 | 9.470 | 995,339 | -0.39(-3.96%) |
Nov 17, 2021 | 10.80 | 10.89 | 9.800 | 9.860 | 949,247 | -0.95(-8.79%) |
Nov 16, 2021 | 11.19 | 11.20 | 10.61 | 10.81 | 734,358 | -0.37(-3.31%) |
Nov 15, 2021 | 10.35 | 11.74 | 9.870 | 11.18 | 2,127,396 | +0.85(+8.23%) |
Nov 12, 2021 | 10.50 | 10.60 | 10.00 | 10.33 | 957,353 | -0.05(-0.48%) |
Nov 11, 2021 | 9.620 | 10.95 | 9.420 | 10.38 | 2,171,829 | +0.85(+8.92%) |
Nov 10, 2021 | 8.910 | 9.600 | 9.530 | 817,914 | +0.53(+5.89%) | |
Nov 09, 2021 | 9.480 | 9.610 | 8.900 | 9.000 | 798,014 | -0.41(-4.36%) |
Nov 08, 2021 | 9.610 | 9.870 | 9.360 | 9.410 | 547,428 | -0.08(-0.84%) |
Nov 05, 2021 | 9.500 | 9.560 | 9.170 | 9.490 | 310,883 | +0.06(+0.64%) |
Nov 04, 2021 | 9.020 | 9.580 | 8.924 | 9.430 | 811,658 | +0.36(+3.97%) |
Nov 03, 2021 | 8.730 | 9.180 | 8.610 | 9.070 | 510,432 | +0.34(+3.89%) |
Nov 02, 2021 | 8.600 | 8.855 | 8.420 | 8.730 | 407,551 | +0.06(+0.69%) |
Nov 01, 2021 | 8.590 | 8.990 | 8.580 | 8.670 | 387,058 | +0.10(+1.17%) |
Oct 29, 2021 | 9.210 | 9.220 | 8.530 | 8.570 | 655,538 | -0.69(-7.45%) |
Oct 28, 2021 | 8.730 | 10.00 | 8.230 | 9.260 | 1,502,590 | +0.51(+5.83%) |
Oct 27, 2021 | 8.600 | 9.050 | 8.540 | 8.750 | 528,910 | +0.07(+0.81%) |
Oct 26, 2021 | 8.590 | 8.680 | 451,245 | +0.22(+2.60%) | ||
Oct 25, 2021 | 8.420 | 8.770 | 8.160 | 8.460 | 527,577 | -0.10(-1.17%) |
Oct 22, 2021 | 8.990 | 9.085 | 8.401 | 8.560 | 641,154 | -0.56(-6.14%) |
Oct 21, 2021 | 9.070 | 9.390 | 8.910 | 9.120 | 297,024 | -0.04(-0.44%) |
Oct 20, 2021 | 9.140 | 9.300 | 8.680 | 9.160 | 450,005 | +0.02(+0.22%) |
Oct 19, 2021 | 9.390 | 9.430 | 9.060 | 9.140 | 569,501 | -0.14(-1.51%) |
Oct 18, 2021 | 9.230 | 9.500 | 9.035 | 9.280 | 635,138 | +0.05(+0.54%) |
Oct 15, 2021 | 9.530 | 9.816 | 9.160 | 9.230 | 359,031 | -0.27(-2.84%) |
Oct 14, 2021 | 9.630 | 9.810 | 9.320 | 9.500 | 287,610 | -0.06(-0.63%) |
Oct 13, 2021 | 9.810 | 9.850 | 9.210 | 9.560 | 641,381 | -0.24(-2.45%) |
Oct 12, 2021 | 10.09 | 10.25 | 9.610 | 9.800 | 483,535 | -0.37(-3.64%) |
Oct 11, 2021 | 10.25 | 10.53 | 10.05 | 10.17 | 416,644 | +0.27(+2.73%) |
Oct 08, 2021 | 10.49 | 10.65 | 9.760 | 9.900 | 701,394 | -0.46(-4.44%) |
Oct 07, 2021 | 10.05 | 10.75 | 9.950 | 10.36 | 1,475,006 | +0.42(+4.23%) |
Oct 06, 2021 | 8.860 | 10.22 | 8.860 | 9.940 | 1,981,949 | +0.67(+7.23%) |
Oct 05, 2021 | 9.750 | 9.760 | 8.923 | 9.270 | 890,250 | -0.19(-2.01%) |
Oct 04, 2021 | 9.160 | 9.470 | 8.830 | 9.460 | 750,731 | +0.38(+4.19%) |
Oct 01, 2021 | 9.040 | 9.600 | 8.640 | 9.080 | 946,283 | -0.08(-0.87%) |
Sep 30, 2021 | 9.300 | 9.400 | 8.530 | 9.160 | 884,357 | +0.12(+1.33%) |
Sep 29, 2021 | 9.410 | 10.00 | 8.870 | 9.040 | 1,627,612 | -0.58(-6.03%) |
Sep 28, 2021 | 8.370 | 9.850 | 8.220 | 9.620 | 4,196,438 | +1.43(+17.46%) |
Sep 27, 2021 | 8.070 | 8.430 | 7.920 | 8.190 | 909,063 | +0.17(+2.12%) |
Sep 24, 2021 | 7.600 | 8.250 | 7.578 | 8.020 | 297,525 | +0.38(+4.97%) |
Sep 23, 2021 | 7.690 | 7.750 | 7.420 | 7.640 | 191,214 | +0.05(+0.66%) |
Sep 22, 2021 | 7.430 | 7.700 | 7.340 | 7.590 | 357,615 | +0.18(+2.43%) |
Sep 21, 2021 | 7.540 | 7.790 | 7.350 | 7.410 | 280,115 | +0.06(+0.82%) |
Sep 20, 2021 | 7.440 | 7.780 | 7.250 | 7.350 | 460,062 | -0.45(-5.77%) |
Sep 17, 2021 | 8.220 | 8.400 | 7.780 | 7.800 | 942,176 | -0.46(-5.57%) |
Sep 16, 2021 | 7.410 | 8.550 | 7.410 | 8.260 | 1,420,104 | +0.91(+12.38%) |
Sep 15, 2021 | 7.140 | 7.480 | 7.120 | 7.350 | 219,441 | +0.14(+1.94%) |
Sep 14, 2021 | 7.570 | 7.600 | 7.120 | 7.210 | 360,011 | -0.29(-3.87%) |
Sep 13, 2021 | 7.400 | 7.700 | 7.000 | 7.500 | 435,502 | +0.09(+1.21%) |
Sep 10, 2021 | 7.680 | 7.791 | 7.370 | 7.410 | 181,787 | -0.28(-3.64%) |
Sep 09, 2021 | 7.570 | 7.990 | 7.430 | 7.690 | 309,970 | +0.06(+0.79%) |
Sep 08, 2021 | 7.940 | 8.390 | 7.560 | 7.630 | 421,796 | -0.40(-4.98%) |
Sep 07, 2021 | 7.770 | 8.470 | 7.676 | 8.030 | 762,206 | +0.32(+4.15%) |
Sep 03, 2021 | 6.950 | 7.740 | 6.950 | 7.710 | 460,204 | +0.73(+10.46%) |
Sep 02, 2021 | 7.140 | 7.144 | 6.920 | 6.980 | 191,359 | -0.10(-1.41%) |