Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.120 | 8.530 | 7.980 | 8.280 | 1,628,643 | +0.16(+1.97%) |
Nov 29, 2021 | 8.600 | 8.820 | 7.935 | 8.120 | 951,057 | -0.40(-4.69%) |
Nov 26, 2021 | 8.190 | 8.600 | 8.190 | 8.520 | 433,473 | +0.09(+1.07%) |
Nov 24, 2021 | 7.940 | 8.550 | 7.862 | 8.430 | 840,775 | +0.40(+4.98%) |
Nov 23, 2021 | 8.150 | 8.320 | 7.820 | 8.030 | 806,078 | -0.15(-1.83%) |
Nov 22, 2021 | 8.720 | 8.740 | 8.060 | 8.180 | 871,538 | -0.25(-2.97%) |
Nov 19, 2021 | 8.620 | 8.715 | 8.340 | 8.430 | 537,447 | -0.19(-2.20%) |
Nov 18, 2021 | 9.050 | 8.611 | 8.450 | 8.620 | 803,551 | -0.21(-2.38%) |
Nov 17, 2021 | 9.520 | 9.520 | 8.770 | 8.830 | 689,152 | -0.62(-6.56%) |
Nov 16, 2021 | 8.710 | 9.450 | 8.638 | 9.450 | 900,555 | +0.67(+7.63%) |
Nov 15, 2021 | 8.660 | 9.030 | 8.530 | 8.780 | 1,394,690 | +0.33(+3.91%) |
Nov 12, 2021 | 8.550 | 8.630 | 8.098 | 8.450 | 1,647,764 | -0.15(-1.74%) |
Nov 11, 2021 | 8.850 | 8.922 | 8.290 | 8.600 | 1,207,009 | -0.21(-2.38%) |
Nov 10, 2021 | 9.430 | 8.810 | 1,094,190 | -0.30(-3.29%) | ||
Nov 09, 2021 | 9.400 | 9.480 | 8.730 | 9.110 | 1,429,721 | -0.35(-3.70%) |
Nov 08, 2021 | 9.330 | 9.890 | 9.250 | 9.460 | 1,078,717 | +0.24(+2.60%) |
Nov 05, 2021 | 9.350 | 9.550 | 9.010 | 9.220 | 814,463 | -0.07(-0.75%) |
Nov 04, 2021 | 9.670 | 9.835 | 9.265 | 9.290 | 512,212 | -0.36(-3.73%) |
Nov 03, 2021 | 9.430 | 9.680 | 9.310 | 9.650 | 744,009 | +0.14(+1.47%) |
Nov 02, 2021 | 9.520 | 9.640 | 9.160 | 9.510 | 962,224 | +0.13(+1.39%) |
Nov 01, 2021 | 8.970 | 9.420 | 9.100 | 9.380 | 1,418,870 | +0.49(+5.51%) |
Oct 29, 2021 | 9.100 | 9.270 | 8.770 | 8.890 | 648,776 | -0.22(-2.41%) |
Oct 28, 2021 | 9.130 | 9.250 | 8.940 | 9.110 | 968,797 | -0.02(-0.22%) |
Oct 27, 2021 | 9.600 | 9.650 | 9.090 | 9.130 | 814,879 | -0.55(-5.68%) |
Oct 26, 2021 | 9.720 | 9.680 | 1,178,733 | -0.04(-0.41%) | ||
Oct 25, 2021 | 9.710 | 9.990 | 9.670 | 9.720 | 475,719 | +0.01(+0.10%) |
Oct 22, 2021 | 9.900 | 9.945 | 9.570 | 9.710 | 599,094 | -0.20(-2.02%) |
Oct 21, 2021 | 9.870 | 10.04 | 9.720 | 9.910 | 634,576 | +0.04(+0.41%) |
Oct 20, 2021 | 9.600 | 9.920 | 9.373 | 9.870 | 608,729 | +0.30(+3.13%) |
Oct 19, 2021 | 9.420 | 10.05 | 9.320 | 9.570 | 1,782,488 | +0.26(+2.79%) |
Oct 18, 2021 | 10.15 | 10.18 | 8.900 | 9.310 | 5,557,136 | -1.61(-14.74%) |
Oct 15, 2021 | 11.21 | 11.30 | 10.67 | 10.92 | 955,805 | -0.04(-0.36%) |
Oct 14, 2021 | 10.50 | 11.23 | 10.49 | 10.96 | 953,806 | +0.68(+6.61%) |
Oct 13, 2021 | 9.760 | 10.31 | 9.760 | 10.28 | 778,648 | +0.58(+5.98%) |
Oct 12, 2021 | 9.960 | 9.960 | 9.620 | 9.700 | 1,442,890 | -0.08(-0.82%) |
Oct 11, 2021 | 10.36 | 10.41 | 9.720 | 9.780 | 862,511 | -0.40(-3.93%) |
Oct 08, 2021 | 10.73 | 10.74 | 10.14 | 10.18 | 1,201,466 | -0.47(-4.41%) |
Oct 07, 2021 | 10.84 | 10.92 | 10.38 | 10.65 | 1,181,674 | +0.45(+4.41%) |
Oct 06, 2021 | 10.50 | 10.71 | 10.18 | 10.20 | 760,912 | -0.45(-4.23%) |
Oct 05, 2021 | 10.46 | 10.77 | 10.18 | 10.65 | 864,741 | -0.03(-0.28%) |
Oct 04, 2021 | 11.40 | 11.40 | 10.59 | 10.68 | 624,134 | -0.53(-4.73%) |
Oct 01, 2021 | 11.49 | 11.50 | 10.88 | 11.21 | 1,193,939 | -0.06(-0.53%) |
Sep 30, 2021 | 11.75 | 11.80 | 11.19 | 11.27 | 1,038,203 | -0.44(-3.76%) |
Sep 29, 2021 | 12.54 | 12.64 | 11.61 | 11.71 | 1,391,162 | -1.06(-8.30%) |
Sep 28, 2021 | 13.56 | 13.56 | 12.64 | 12.77 | 587,310 | -0.93(-6.79%) |
Sep 27, 2021 | 13.26 | 13.79 | 13.15 | 13.70 | 662,143 | +0.19(+1.41%) |
Sep 24, 2021 | 13.60 | 14.16 | 13.22 | 13.51 | 668,904 | -0.10(-0.73%) |
Sep 23, 2021 | 12.60 | 13.70 | 12.40 | 13.61 | 755,710 | +1.06(+8.45%) |
Sep 22, 2021 | 13.02 | 13.12 | 12.54 | 12.55 | 1,001,218 | -0.45(-3.46%) |
Sep 21, 2021 | 13.70 | 13.91 | 12.98 | 13.00 | 1,964,211 | -0.56(-4.13%) |
Sep 20, 2021 | 13.61 | 13.88 | 13.38 | 13.56 | 1,399,489 | -0.49(-3.49%) |
Sep 17, 2021 | 14.11 | 14.58 | 13.97 | 14.05 | 6,334,700 | -0.15(-1.06%) |
Sep 16, 2021 | 14.44 | 14.83 | 14.08 | 14.20 | 1,575,278 | -0.20(-1.39%) |
Sep 15, 2021 | 13.07 | 14.41 | 13.07 | 14.40 | 1,961,699 | +1.25(+9.51%) |
Sep 14, 2021 | 13.60 | 13.97 | 12.97 | 13.15 | 967,729 | -0.33(-2.45%) |
Sep 13, 2021 | 13.65 | 13.80 | 12.80 | 13.48 | 1,497,149 | -0.22(-1.61%) |
Sep 10, 2021 | 14.38 | 14.51 | 13.67 | 13.70 | 783,136 | -0.53(-3.72%) |
Sep 09, 2021 | 13.57 | 14.44 | 13.32 | 14.23 | 1,104,376 | +0.72(+5.33%) |
Sep 08, 2021 | 13.88 | 13.93 | 13.27 | 13.51 | 887,416 | -0.40(-2.88%) |
Sep 07, 2021 | 14.00 | 14.80 | 13.87 | 13.91 | 1,459,084 | +0.05(+0.36%) |
Sep 03, 2021 | 13.64 | 14.02 | 13.46 | 13.86 | 741,614 | +0.24(+1.76%) |
Sep 02, 2021 | 13.21 | 13.80 | 12.91 | 13.62 | 821,441 | +0.41(+3.10%) |