Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.720 | 9.160 | 8.460 | 8.560 | 10,061 | -0.30(-3.39%) |
Nov 29, 2021 | 8.800 | 9.120 | 8.600 | 8.860 | 12,552 | +0.06(+0.68%) |
Nov 26, 2021 | 8.440 | 8.920 | 8.200 | 8.800 | 10,978 | +0.20(+2.33%) |
Nov 24, 2021 | 8.480 | 9.200 | 8.480 | 8.600 | 14,374 | -0.04(-0.46%) |
Nov 23, 2021 | 8.360 | 8.640 | 8.200 | 8.640 | 6,604 | +0.28(+3.34%) |
Nov 22, 2021 | 8.280 | 8.360 | 8.008 | 8.360 | 15,896 | +0.20(+2.45%) |
Nov 19, 2021 | 8.000 | 8.680 | 7.960 | 8.160 | 7,223 | +0.16(+2.00%) |
Nov 18, 2021 | 8.200 | 8.080 | 8.000 | 8.000 | 12,625 | -0.36(-4.31%) |
Nov 17, 2021 | 8.200 | 8.914 | 8.000 | 8.360 | 14,194 | +0.24(+2.96%) |
Nov 16, 2021 | 8.640 | 8.640 | 8.120 | 8.120 | 15,581 | -0.60(-6.88%) |
Nov 15, 2021 | 9.160 | 9.280 | 8.400 | 8.720 | 21,114 | -0.55(-5.95%) |
Nov 12, 2021 | 9.200 | 9.500 | 9.160 | 9.272 | 11,723 | +0.07(+0.78%) |
Nov 11, 2021 | 9.240 | 9.337 | 9.040 | 9.200 | 7,417 | +0.00(+0.00%) |
Nov 10, 2021 | 9.000 | 9.200 | 113,906 | +0.16(+1.77%) | ||
Nov 09, 2021 | 8.920 | 9.416 | 8.800 | 9.040 | 44,949 | +0.12(+1.35%) |
Nov 08, 2021 | 9.120 | 9.400 | 8.880 | 8.920 | 32,125 | -0.24(-2.62%) |
Nov 05, 2021 | 8.800 | 9.200 | 8.800 | 9.160 | 4,026 | +0.12(+1.33%) |
Nov 04, 2021 | 8.920 | 9.200 | 8.800 | 9.040 | 2,027 | +0.06(+0.67%) |
Nov 03, 2021 | 8.840 | 9.000 | 8.800 | 8.980 | 3,865 | +0.14(+1.58%) |
Nov 02, 2021 | 8.880 | 8.960 | 8.720 | 8.840 | 11,457 | -0.08(-0.90%) |
Nov 01, 2021 | 9.000 | 9.240 | 8.800 | 8.920 | 5,678 | -0.20(-2.19%) |
Oct 29, 2021 | 9.360 | 9.400 | 8.880 | 9.120 | 4,973 | -0.24(-2.56%) |
Oct 28, 2021 | 9.360 | 9.600 | 8.760 | 9.360 | 8,003 | -0.12(-1.27%) |
Oct 27, 2021 | 9.480 | 9.760 | 9.280 | 9.480 | 2,175 | -0.11(-1.10%) |
Oct 26, 2021 | 9.760 | 9.585 | 10,889 | +0.11(+1.11%) | ||
Oct 25, 2021 | 9.440 | 9.962 | 9.440 | 9.480 | 9,351 | -0.12(-1.25%) |
Oct 22, 2021 | 9.840 | 9.933 | 9.360 | 9.600 | 8,715 | -0.24(-2.44%) |
Oct 21, 2021 | 9.840 | 10.14 | 9.840 | 9.840 | 5,147 | -0.29(-2.86%) |
Oct 20, 2021 | 9.760 | 10.64 | 9.480 | 10.13 | 39,035 | +0.40(+4.13%) |
Oct 19, 2021 | 9.720 | 10.31 | 9.360 | 9.728 | 5,087 | -0.15(-1.54%) |
Oct 18, 2021 | 9.800 | 10.15 | 9.800 | 9.880 | 2,533 | -0.04(-0.40%) |
Oct 15, 2021 | 9.960 | 10.44 | 9.440 | 9.920 | 18,046 | -0.16(-1.59%) |
Oct 14, 2021 | 10.37 | 10.37 | 9.880 | 10.08 | 1,527 | -0.32(-3.08%) |
Oct 13, 2021 | 9.920 | 10.40 | 9.800 | 10.40 | 1,465 | +0.40(+4.00%) |
Oct 12, 2021 | 10.28 | 10.30 | 10.00 | 10.00 | 1,364 | -0.20(-1.96%) |
Oct 11, 2021 | 10.16 | 10.36 | 10.00 | 10.20 | 3,399 | -0.03(-0.25%) |
Oct 08, 2021 | 10.16 | 10.72 | 10.08 | 10.23 | 4,300 | -0.13(-1.30%) |
Oct 07, 2021 | 9.880 | 10.60 | 9.834 | 10.36 | 4,243 | +0.52(+5.28%) |
Oct 06, 2021 | 10.28 | 10.60 | 9.440 | 9.840 | 4,363 | -0.68(-6.46%) |
Oct 05, 2021 | 10.36 | 10.60 | 10.04 | 10.52 | 1,994 | +0.44(+4.37%) |
Oct 04, 2021 | 10.12 | 10.40 | 10.00 | 10.08 | 2,316 | -0.16(-1.56%) |
Oct 01, 2021 | 10.32 | 10.56 | 10.16 | 10.24 | 3,105 | -0.20(-1.92%) |
Sep 30, 2021 | 10.40 | 10.68 | 10.20 | 10.44 | 10,490 | +0.44(+4.40%) |
Sep 29, 2021 | 10.44 | 10.44 | 9.800 | 10.00 | 2,674 | +0.20(+2.04%) |
Sep 28, 2021 | 9.880 | 10.48 | 9.800 | 9.800 | 2,997 | -0.20(-2.00%) |
Sep 27, 2021 | 10.00 | 10.40 | 9.720 | 10.00 | 3,276 | -0.12(-1.19%) |
Sep 24, 2021 | 10.12 | 10.32 | 9.840 | 10.12 | 1,997 | -0.20(-1.94%) |
Sep 23, 2021 | 10.24 | 10.56 | 10.24 | 10.32 | 1,405 | +0.00(+0.00%) |
Sep 22, 2021 | 10.32 | 10.72 | 10.32 | 10.32 | 3,194 | +0.20(+1.97%) |
Sep 21, 2021 | 9.640 | 10.80 | 9.576 | 10.12 | 4,348 | +0.44(+4.55%) |
Sep 20, 2021 | 9.760 | 9.880 | 9.320 | 9.680 | 6,088 | -0.08(-0.82%) |
Sep 17, 2021 | 9.600 | 10.00 | 9.600 | 9.760 | 2,195 | +0.04(+0.41%) |
Sep 16, 2021 | 10.00 | 10.00 | 9.400 | 9.720 | 5,466 | -0.40(-3.95%) |
Sep 15, 2021 | 10.52 | 10.64 | 10.08 | 10.12 | 5,401 | -0.36(-3.44%) |
Sep 14, 2021 | 10.96 | 10.96 | 10.48 | 10.48 | 4,360 | -0.48(-4.38%) |
Sep 13, 2021 | 11.04 | 11.20 | 10.48 | 10.96 | 5,745 | +0.08(+0.74%) |
Sep 10, 2021 | 10.96 | 11.24 | 10.84 | 10.88 | 4,790 | -0.16(-1.45%) |
Sep 09, 2021 | 11.00 | 11.12 | 10.76 | 11.04 | 2,804 | +0.08(+0.73%) |
Sep 08, 2021 | 11.20 | 11.32 | 10.96 | 10.96 | 4,271 | -0.36(-3.18%) |
Sep 07, 2021 | 11.24 | 11.60 | 11.20 | 11.32 | 5,435 | +0.08(+0.71%) |
Sep 03, 2021 | 10.92 | 11.36 | 10.92 | 11.24 | 3,650 | +0.24(+2.18%) |
Sep 02, 2021 | 10.88 | 11.12 | 10.68 | 11.00 | 3,133 | +0.12(+1.10%) |