Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.830 | 9.970 | 9.300 | 9.910 | 163,377 | +0.04(+0.41%) |
Nov 29, 2021 | 9.750 | 9.950 | 9.750 | 9.870 | 213,765 | +0.01(+0.10%) |
Nov 26, 2021 | 9.490 | 9.870 | 9.470 | 9.860 | 80,367 | +0.21(+2.18%) |
Nov 24, 2021 | 9.430 | 9.680 | 9.280 | 9.650 | 89,210 | +0.09(+0.94%) |
Nov 23, 2021 | 9.630 | 9.650 | 9.320 | 9.560 | 119,865 | -0.03(-0.31%) |
Nov 22, 2021 | 9.880 | 9.970 | 9.530 | 9.590 | 145,853 | -0.29(-2.94%) |
Nov 19, 2021 | 9.840 | 9.910 | 9.760 | 9.880 | 103,246 | +0.10(+1.02%) |
Nov 18, 2021 | 10.00 | 9.825 | 9.629 | 9.780 | 196,712 | -0.07(-0.71%) |
Nov 17, 2021 | 10.01 | 10.01 | 9.770 | 9.850 | 218,748 | -0.45(-4.37%) |
Nov 16, 2021 | 10.31 | 10.42 | 10.12 | 10.30 | 891,513 | -0.02(-0.19%) |
Nov 15, 2021 | 10.00 | 10.40 | 9.910 | 10.32 | 649,287 | +0.78(+8.18%) |
Nov 12, 2021 | 9.750 | 9.820 | 9.510 | 9.540 | 135,050 | -0.24(-2.45%) |
Nov 11, 2021 | 9.870 | 9.874 | 9.643 | 9.780 | 112,602 | -0.03(-0.31%) |
Nov 10, 2021 | 10.21 | 9.810 | 466,586 | -0.53(-5.13%) | ||
Nov 09, 2021 | 10.22 | 10.34 | 10.17 | 10.34 | 360,836 | +0.01(+0.10%) |
Nov 08, 2021 | 10.03 | 10.39 | 9.930 | 10.33 | 289,670 | +0.29(+2.89%) |
Nov 05, 2021 | 9.930 | 10.06 | 9.870 | 10.04 | 359,278 | +0.14(+1.41%) |
Nov 04, 2021 | 9.850 | 9.970 | 9.770 | 9.900 | 85,026 | +0.10(+1.02%) |
Nov 03, 2021 | 9.840 | 10.02 | 9.710 | 9.800 | 251,812 | -0.03(-0.31%) |
Nov 02, 2021 | 9.900 | 9.950 | 9.800 | 9.830 | 111,443 | -0.12(-1.21%) |
Nov 01, 2021 | 9.980 | 10.03 | 9.940 | 9.950 | 203,508 | +0.01(+0.10%) |
Oct 29, 2021 | 9.710 | 10.00 | 9.600 | 9.940 | 157,822 | +0.15(+1.53%) |
Oct 28, 2021 | 9.850 | 9.850 | 9.600 | 9.790 | 236,214 | +0.00(+0.00%) |
Oct 27, 2021 | 9.620 | 9.870 | 9.470 | 9.790 | 224,835 | +0.16(+1.66%) |
Oct 26, 2021 | 9.520 | 9.680 | 9.630 | 123,862 | +0.16(+1.69%) | |
Oct 25, 2021 | 9.420 | 9.530 | 9.250 | 9.470 | 121,915 | +0.08(+0.85%) |
Oct 22, 2021 | 9.130 | 9.580 | 9.130 | 9.390 | 208,054 | -0.11(-1.16%) |
Oct 21, 2021 | 9.320 | 9.540 | 9.290 | 9.500 | 138,426 | +0.01(+0.11%) |
Oct 20, 2021 | 9.500 | 9.510 | 9.191 | 9.490 | 243,464 | -0.01(-0.11%) |
Oct 19, 2021 | 9.260 | 9.500 | 9.160 | 9.500 | 308,473 | +0.15(+1.60%) |
Oct 18, 2021 | 9.130 | 9.480 | 9.112 | 9.350 | 265,451 | +0.20(+2.19%) |
Oct 15, 2021 | 8.850 | 9.310 | 8.850 | 9.150 | 197,303 | +0.19(+2.12%) |
Oct 14, 2021 | 8.990 | 9.240 | 8.810 | 8.960 | 293,124 | -0.05(-0.55%) |
Oct 13, 2021 | 8.960 | 9.040 | 8.710 | 9.010 | 353,845 | +0.07(+0.78%) |
Oct 12, 2021 | 8.850 | 9.100 | 8.825 | 8.940 | 204,292 | -0.05(-0.56%) |
Oct 11, 2021 | 8.670 | 9.180 | 8.630 | 8.990 | 360,464 | +0.30(+3.45%) |
Oct 08, 2021 | 8.800 | 8.905 | 8.595 | 8.690 | 333,050 | -0.08(-0.91%) |
Oct 07, 2021 | 8.830 | 8.990 | 8.680 | 8.770 | 348,793 | +0.09(+1.04%) |
Oct 06, 2021 | 8.650 | 8.790 | 8.510 | 8.680 | 252,718 | -0.14(-1.59%) |
Oct 05, 2021 | 9.030 | 9.090 | 8.690 | 8.820 | 655,379 | -0.22(-2.43%) |
Oct 04, 2021 | 9.300 | 9.385 | 8.950 | 9.040 | 308,117 | -0.26(-2.80%) |
Oct 01, 2021 | 9.170 | 9.400 | 9.050 | 9.300 | 388,584 | +0.05(+0.54%) |
Sep 30, 2021 | 9.220 | 9.340 | 9.050 | 9.250 | 422,621 | +0.03(+0.33%) |
Sep 29, 2021 | 9.160 | 9.300 | 9.050 | 9.220 | 239,478 | -0.09(-0.97%) |
Sep 28, 2021 | 9.320 | 9.320 | 9.030 | 9.310 | 268,447 | -0.12(-1.27%) |
Sep 27, 2021 | 9.180 | 9.440 | 9.030 | 9.430 | 288,067 | +0.20(+2.17%) |
Sep 24, 2021 | 9.500 | 9.520 | 9.170 | 9.230 | 442,134 | -0.41(-4.25%) |
Sep 23, 2021 | 9.320 | 9.640 | 9.310 | 9.640 | 487,700 | +0.21(+2.23%) |
Sep 22, 2021 | 9.470 | 9.480 | 9.120 | 9.430 | 371,081 | -0.03(-0.32%) |
Sep 21, 2021 | 9.410 | 9.690 | 9.300 | 9.460 | 636,994 | -0.03(-0.32%) |
Sep 20, 2021 | 9.260 | 9.500 | 9.020 | 9.490 | 790,368 | +0.14(+1.50%) |
Sep 17, 2021 | 8.990 | 9.510 | 8.900 | 9.350 | 2,796,207 | +0.45(+5.06%) |
Sep 16, 2021 | 9.150 | 9.190 | 8.770 | 8.900 | 718,418 | -0.23(-2.52%) |
Sep 15, 2021 | 8.970 | 9.190 | 8.780 | 9.130 | 520,507 | +0.19(+2.13%) |
Sep 14, 2021 | 9.340 | 9.470 | 8.740 | 8.940 | 633,126 | -0.59(-6.19%) |
Sep 13, 2021 | 9.700 | 9.910 | 9.350 | 9.530 | 441,943 | -0.22(-2.26%) |
Sep 10, 2021 | 10.08 | 10.08 | 9.270 | 9.750 | 534,084 | -0.25(-2.50%) |
Sep 09, 2021 | 9.980 | 10.14 | 9.840 | 10.00 | 1,867,860 | +0.06(+0.60%) |
Sep 08, 2021 | 9.150 | 10.12 | 9.070 | 9.940 | 5,008,554 | +0.00(+0.00%) |
Sep 07, 2021 | 9.420 | 10.27 | 9.260 | 9.940 | 941,095 | +0.73(+7.93%) |
Sep 03, 2021 | 9.130 | 9.350 | 8.650 | 9.210 | 208,258 | +0.09(+0.99%) |
Sep 02, 2021 | 8.960 | 9.120 | 8.545 | 9.120 | 245,222 | +0.21(+2.36%) |