Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.640 | 9.790 | 8.931 | 9.010 | 364,908 | -0.77(-7.87%) |
Nov 29, 2021 | 10.42 | 10.42 | 9.770 | 9.780 | 214,399 | -0.34(-3.36%) |
Nov 26, 2021 | 9.770 | 10.20 | 9.360 | 10.12 | 251,478 | -0.26(-2.50%) |
Nov 24, 2021 | 10.20 | 10.57 | 10.02 | 10.38 | 123,729 | +0.08(+0.78%) |
Nov 23, 2021 | 10.12 | 10.86 | 10.01 | 10.30 | 317,415 | +0.17(+1.68%) |
Nov 22, 2021 | 9.880 | 10.45 | 9.780 | 10.13 | 294,139 | +0.37(+3.79%) |
Nov 19, 2021 | 9.990 | 10.13 | 9.660 | 9.760 | 292,792 | -0.37(-3.65%) |
Nov 18, 2021 | 10.19 | 10.17 | 10.03 | 10.13 | 196,597 | -0.02(-0.20%) |
Nov 17, 2021 | 10.05 | 10.70 | 10.01 | 10.15 | 366,596 | -0.06(-0.59%) |
Nov 16, 2021 | 9.370 | 10.23 | 9.360 | 10.21 | 614,602 | +0.78(+8.27%) |
Nov 15, 2021 | 9.480 | 9.480 | 9.240 | 9.430 | 138,714 | -0.01(-0.11%) |
Nov 12, 2021 | 9.440 | 9.530 | 9.160 | 9.440 | 202,752 | +0.00(+0.00%) |
Nov 11, 2021 | 9.080 | 9.680 | 9.080 | 9.440 | 344,318 | +0.38(+4.19%) |
Nov 10, 2021 | 9.420 | 9.060 | 282,688 | -0.39(-4.13%) | ||
Nov 09, 2021 | 9.190 | 9.560 | 9.090 | 9.450 | 250,813 | +0.22(+2.38%) |
Nov 08, 2021 | 9.260 | 9.510 | 9.100 | 9.230 | 292,321 | +0.08(+0.87%) |
Nov 05, 2021 | 8.850 | 9.205 | 8.850 | 9.150 | 328,912 | +0.24(+2.69%) |
Nov 04, 2021 | 9.150 | 9.290 | 8.700 | 8.910 | 150,578 | -0.13(-1.44%) |
Nov 03, 2021 | 8.700 | 9.150 | 8.575 | 9.040 | 260,629 | +0.35(+4.03%) |
Nov 02, 2021 | 9.250 | 9.350 | 8.430 | 8.690 | 616,527 | -0.96(-9.95%) |
Nov 01, 2021 | 8.950 | 9.800 | 9.380 | 9.650 | 390,945 | +0.72(+8.06%) |
Oct 29, 2021 | 8.700 | 8.940 | 8.480 | 8.930 | 202,387 | +0.23(+2.64%) |
Oct 28, 2021 | 8.680 | 8.850 | 8.430 | 8.700 | 165,668 | +0.03(+0.35%) |
Oct 27, 2021 | 8.810 | 9.060 | 8.650 | 8.670 | 172,519 | -0.28(-3.13%) |
Oct 26, 2021 | 8.840 | 8.950 | 274,839 | +0.14(+1.59%) | ||
Oct 25, 2021 | 8.860 | 9.180 | 8.750 | 8.810 | 236,523 | -0.12(-1.34%) |
Oct 22, 2021 | 9.000 | 9.010 | 8.670 | 8.930 | 250,000 | -0.04(-0.45%) |
Oct 21, 2021 | 9.170 | 9.440 | 8.785 | 8.970 | 135,312 | -0.20(-2.18%) |
Oct 20, 2021 | 9.010 | 9.210 | 8.850 | 9.170 | 176,524 | +0.03(+0.33%) |
Oct 19, 2021 | 9.330 | 9.400 | 9.020 | 9.140 | 217,483 | +0.07(+0.77%) |
Oct 18, 2021 | 9.000 | 9.300 | 8.710 | 9.070 | 391,441 | -0.19(-2.05%) |
Oct 15, 2021 | 9.580 | 9.787 | 9.240 | 9.260 | 279,269 | -0.32(-3.34%) |
Oct 14, 2021 | 9.840 | 10.17 | 9.410 | 9.580 | 300,040 | -0.09(-0.93%) |
Oct 13, 2021 | 9.900 | 10.50 | 8.618 | 9.670 | 719,519 | -0.09(-0.92%) |
Oct 12, 2021 | 9.550 | 9.790 | 9.550 | 9.760 | 96,743 | -0.11(-1.11%) |
Oct 11, 2021 | 9.669 | 10.13 | 9.577 | 9.869 | 458,481 | +0.30(+3.14%) |
Oct 08, 2021 | 9.585 | 9.754 | 9.331 | 9.569 | 199,559 | +0.02(+0.16%) |
Oct 07, 2021 | 8.992 | 9.665 | 8.962 | 9.554 | 251,589 | +0.58(+6.43%) |
Oct 06, 2021 | 9.546 | 9.569 | 8.869 | 8.977 | 477,180 | -0.85(-8.69%) |
Oct 05, 2021 | 10.07 | 10.09 | 9.485 | 9.831 | 784,587 | -0.06(-0.62%) |
Oct 04, 2021 | 9.146 | 10.14 | 8.762 | 9.892 | 917,755 | +0.87(+9.63%) |
Oct 01, 2021 | 7.938 | 9.146 | 7.915 | 9.023 | 545,820 | +1.17(+14.89%) |
Sep 30, 2021 | 7.823 | 8.338 | 7.815 | 7.854 | 1,090,027 | +0.13(+1.69%) |
Sep 29, 2021 | 7.977 | 8.092 | 7.569 | 7.723 | 409,043 | -0.30(-3.74%) |
Sep 28, 2021 | 8.500 | 8.638 | 7.777 | 8.023 | 365,116 | -0.45(-5.27%) |
Sep 27, 2021 | 8.085 | 8.685 | 7.969 | 8.469 | 377,239 | +0.38(+4.76%) |
Sep 24, 2021 | 8.500 | 9.138 | 7.954 | 8.085 | 757,195 | -0.38(-4.45%) |
Sep 23, 2021 | 7.308 | 8.469 | 7.277 | 8.462 | 753,824 | +1.21(+16.65%) |
Sep 22, 2021 | 7.569 | 7.654 | 7.103 | 7.254 | 231,840 | -0.16(-2.18%) |
Sep 21, 2021 | 7.046 | 7.500 | 6.923 | 7.415 | 286,211 | +0.44(+6.28%) |
Sep 20, 2021 | 7.054 | 7.154 | 6.785 | 6.977 | 261,466 | -0.33(-4.53%) |
Sep 17, 2021 | 6.877 | 7.308 | 6.592 | 7.308 | 485,945 | +0.38(+5.56%) |
Sep 16, 2021 | 6.831 | 7.131 | 6.731 | 6.923 | 357,082 | +0.09(+1.35%) |
Sep 15, 2021 | 6.746 | 6.923 | 6.584 | 6.831 | 170,280 | +0.08(+1.25%) |
Sep 14, 2021 | 6.438 | 7.010 | 6.323 | 6.746 | 279,431 | +0.34(+5.28%) |
Sep 13, 2021 | 6.208 | 6.531 | 6.185 | 6.408 | 154,385 | +0.22(+3.61%) |
Sep 10, 2021 | 6.392 | 6.392 | 6.169 | 6.185 | 82,707 | -0.08(-1.35%) |
Sep 09, 2021 | 6.154 | 6.339 | 6.154 | 6.269 | 101,017 | +0.02(+0.37%) |
Sep 08, 2021 | 6.377 | 6.438 | 6.092 | 6.246 | 103,541 | -0.16(-2.52%) |
Sep 07, 2021 | 6.308 | 6.485 | 6.377 | 6.408 | 94,590 | +0.03(+0.48%) |
Sep 03, 2021 | 6.377 | 6.615 | 6.345 | 6.377 | 139,532 | +0.01(+0.12%) |
Sep 02, 2021 | 6.300 | 6.692 | 6.277 | 6.369 | 131,589 | +0.10(+1.60%) |