Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.690 | 8.700 | 8.020 | 8.170 | 630,802 | -0.23(-2.73%) |
Nov 29, 2021 | 8.570 | 9.070 | 8.350 | 8.400 | 522,664 | -0.53(-5.91%) |
Nov 26, 2021 | 8.200 | 9.055 | 8.200 | 8.928 | 250,709 | +0.11(+1.22%) |
Nov 24, 2021 | 8.900 | 9.160 | 8.900 | 8.820 | 364,572 | +0.03(+0.28%) |
Nov 23, 2021 | 8.650 | 8.810 | 7.989 | 8.795 | 501,139 | +0.58(+7.13%) |
Nov 22, 2021 | 8.850 | 9.044 | 8.100 | 8.210 | 707,258 | -0.57(-6.49%) |
Nov 19, 2021 | 9.110 | 9.320 | 8.730 | 8.780 | 464,714 | -0.43(-4.67%) |
Nov 18, 2021 | 9.000 | 9.261 | 8.560 | 9.210 | 962,721 | +0.06(+0.61%) |
Nov 17, 2021 | 9.100 | 9.570 | 9.090 | 9.154 | 585,223 | +0.04(+0.48%) |
Nov 16, 2021 | 9.435 | 9.690 | 9.110 | 9.110 | 656,644 | -0.06(-0.65%) |
Nov 15, 2021 | 9.980 | 10.41 | 9.090 | 9.170 | 1,552,983 | -0.49(-5.07%) |
Nov 12, 2021 | 9.220 | 9.880 | 8.908 | 9.660 | 1,487,953 | +0.74(+8.30%) |
Nov 11, 2021 | 8.500 | 9.186 | 8.500 | 8.920 | 1,390,893 | +0.16(+1.79%) |
Nov 10, 2021 | 8.460 | 8.763 | 821,456 | -0.10(-1.09%) | ||
Nov 09, 2021 | 8.810 | 8.960 | 8.610 | 8.860 | 1,042,792 | -0.09(-1.01%) |
Nov 08, 2021 | 8.540 | 9.206 | 8.400 | 8.950 | 1,584,189 | +0.52(+6.22%) |
Nov 05, 2021 | 7.720 | 8.520 | 7.610 | 8.426 | 1,181,438 | +0.71(+9.14%) |
Nov 04, 2021 | 7.560 | 8.050 | 7.550 | 7.720 | 738,503 | -0.30(-3.74%) |
Nov 03, 2021 | 7.990 | 8.020 | 7.750 | 8.020 | 584,698 | -0.06(-0.74%) |
Nov 02, 2021 | 8.100 | 8.100 | 7.950 | 8.080 | 294,629 | +0.08(+1.00%) |
Nov 01, 2021 | 7.830 | 7.888 | 7.800 | 8.000 | 574,600 | +0.20(+2.56%) |
Oct 29, 2021 | 7.480 | 7.800 | 7.480 | 7.800 | 428,335 | +0.30(+4.00%) |
Oct 28, 2021 | 7.700 | 7.880 | 7.500 | 7.500 | 691,623 | -0.10(-1.32%) |
Oct 27, 2021 | 7.810 | 7.820 | 7.520 | 7.600 | 647,506 | -0.21(-2.69%) |
Oct 26, 2021 | 7.920 | 7.810 | 497,009 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.045 | 8.287 | 7.900 | 7.920 | 549,499 | -0.10(-1.25%) |
Oct 22, 2021 | 8.215 | 8.280 | 8.000 | 8.020 | 480,932 | -0.18(-2.20%) |
Oct 21, 2021 | 8.480 | 8.630 | 8.200 | 8.200 | 435,969 | -0.28(-3.35%) |
Oct 20, 2021 | 7.990 | 8.720 | 7.990 | 8.484 | 517,148 | +0.05(+0.64%) |
Oct 19, 2021 | 7.950 | 8.460 | 7.880 | 8.430 | 512,705 | +0.47(+5.90%) |
Oct 18, 2021 | 8.010 | 8.180 | 7.820 | 7.960 | 838,033 | -0.09(-1.10%) |
Oct 15, 2021 | 8.180 | 8.482 | 8.000 | 8.049 | 626,712 | -0.25(-3.03%) |
Oct 14, 2021 | 8.350 | 8.600 | 8.297 | 8.300 | 403,670 | -0.03(-0.33%) |
Oct 13, 2021 | 8.180 | 8.480 | 8.180 | 8.328 | 239,158 | +0.13(+1.56%) |
Oct 12, 2021 | 8.340 | 8.405 | 8.143 | 8.200 | 592,387 | -0.15(-1.84%) |
Oct 11, 2021 | 8.150 | 8.500 | 8.150 | 8.354 | 407,766 | +0.18(+2.22%) |
Oct 08, 2021 | 8.300 | 8.460 | 8.140 | 8.172 | 386,228 | -0.23(-2.77%) |
Oct 07, 2021 | 8.370 | 8.600 | 8.324 | 8.405 | 288,738 | +0.08(+1.02%) |
Oct 06, 2021 | 8.350 | 8.720 | 8.170 | 8.320 | 439,824 | -0.01(-0.12%) |
Oct 05, 2021 | 8.350 | 8.990 | 8.260 | 8.330 | 460,694 | -0.07(-0.82%) |
Oct 04, 2021 | 8.610 | 8.940 | 8.320 | 8.399 | 593,284 | -0.55(-6.16%) |
Oct 01, 2021 | 9.550 | 9.550 | 8.900 | 8.950 | 396,122 | -0.33(-3.56%) |
Sep 30, 2021 | 9.300 | 9.510 | 8.710 | 9.280 | 710,286 | +0.23(+2.50%) |
Sep 29, 2021 | 9.110 | 9.420 | 9.030 | 9.053 | 498,589 | -0.42(-4.40%) |
Sep 28, 2021 | 9.645 | 9.740 | 9.170 | 9.470 | 663,579 | -0.17(-1.76%) |
Sep 27, 2021 | 9.250 | 9.653 | 9.250 | 9.640 | 588,386 | +0.39(+4.22%) |
Sep 24, 2021 | 8.750 | 9.350 | 8.400 | 9.250 | 718,181 | +0.56(+6.44%) |
Sep 23, 2021 | 8.880 | 9.077 | 8.630 | 8.690 | 812,730 | +0.06(+0.70%) |
Sep 22, 2021 | 8.520 | 9.302 | 8.520 | 8.630 | 822,132 | +0.14(+1.65%) |
Sep 21, 2021 | 8.250 | 8.602 | 7.940 | 8.490 | 1,300,080 | +0.31(+3.78%) |
Sep 20, 2021 | 9.000 | 9.000 | 8.150 | 8.180 | 993,532 | -0.55(-6.30%) |
Sep 17, 2021 | 8.960 | 8.970 | 8.395 | 8.730 | 340,675 | -0.19(-2.13%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.458 | 8.920 | 636,034 | +0.26(+3.00%) |
Sep 15, 2021 | 8.140 | 8.702 | 8.088 | 8.660 | 721,218 | +0.52(+6.39%) |
Sep 14, 2021 | 8.050 | 8.316 | 7.998 | 8.140 | 761,979 | -0.08(-0.96%) |
Sep 13, 2021 | 8.180 | 8.346 | 8.062 | 8.219 | 1,094,314 | +0.01(+0.10%) |
Sep 10, 2021 | 8.750 | 8.750 | 8.150 | 8.210 | 1,036,100 | -0.35(-4.09%) |
Sep 09, 2021 | 8.900 | 9.010 | 8.360 | 8.560 | 1,765,254 | -0.37(-4.14%) |
Sep 08, 2021 | 9.650 | 9.650 | 8.899 | 8.930 | 1,107,897 | -0.36(-3.88%) |
Sep 07, 2021 | 9.650 | 9.763 | 9.280 | 9.290 | 707,430 | -0.39(-4.03%) |
Sep 03, 2021 | 9.650 | 9.860 | 9.580 | 9.680 | 338,918 | -0.02(-0.23%) |
Sep 02, 2021 | 9.370 | 9.739 | 9.370 | 9.703 | 331,177 | +0.04(+0.39%) |