Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.62 | 11.46 | 10.54 | 11.37 | 2,884 | +0.89(+8.46%) |
Nov 29, 2021 | 11.62 | 11.62 | 10.40 | 10.48 | 28,086 | -1.04(-9.03%) |
Nov 26, 2021 | 12.00 | 12.33 | 11.33 | 11.52 | 9,080 | -0.28(-2.37%) |
Nov 24, 2021 | 11.65 | 11.81 | 11.65 | 11.80 | 8,889 | -0.03(-0.25%) |
Nov 23, 2021 | 12.23 | 12.53 | 11.72 | 11.83 | 9,718 | -0.19(-1.58%) |
Nov 22, 2021 | 11.00 | 12.38 | 10.56 | 12.02 | 28,300 | -0.48(-3.84%) |
Nov 19, 2021 | 13.09 | 13.09 | 12.50 | 12.50 | 12,671 | +0.08(+0.61%) |
Nov 18, 2021 | 12.80 | 12.63 | 12.42 | 12.42 | 14,106 | -0.34(-2.63%) |
Nov 17, 2021 | 12.55 | 13.51 | 12.55 | 12.76 | 56,695 | +0.49(+3.99%) |
Nov 16, 2021 | 12.20 | 12.46 | 11.60 | 12.27 | 48,685 | +0.01(+0.08%) |
Nov 15, 2021 | 11.12 | 12.46 | 11.12 | 12.26 | 55,172 | +0.86(+7.54%) |
Nov 12, 2021 | 10.30 | 12.19 | 10.20 | 11.40 | 183,950 | +1.08(+10.47%) |
Nov 11, 2021 | 8.410 | 11.61 | 8.410 | 10.32 | 702,974 | +2.12(+25.85%) |
Nov 10, 2021 | 8.155 | 8.200 | 7,616 | +0.16(+1.99%) | ||
Nov 09, 2021 | 7.750 | 8.040 | 7.750 | 8.040 | 3,252 | +0.03(+0.37%) |
Nov 08, 2021 | 8.021 | 8.160 | 8.000 | 8.010 | 4,030 | -0.14(-1.78%) |
Nov 05, 2021 | 8.000 | 8.270 | 8.000 | 8.155 | 2,076 | +0.16(+2.00%) |
Nov 04, 2021 | 7.980 | 8.260 | 7.860 | 7.995 | 3,188 | +0.17(+2.24%) |
Nov 03, 2021 | 7.700 | 8.090 | 7.660 | 7.820 | 7,024 | +0.02(+0.26%) |
Nov 02, 2021 | 7.850 | 7.860 | 7.520 | 7.800 | 2,196 | -0.08(-1.02%) |
Nov 01, 2021 | 8.120 | 8.020 | 7.800 | 7.880 | 11,499 | -0.14(-1.75%) |
Oct 29, 2021 | 8.040 | 8.280 | 8.010 | 8.020 | 4,220 | -0.02(-0.19%) |
Oct 28, 2021 | 8.010 | 8.080 | 8.010 | 8.035 | 4,083 | -0.01(-0.18%) |
Oct 27, 2021 | 8.220 | 8.380 | 8.050 | 8.050 | 5,028 | -0.13(-1.59%) |
Oct 26, 2021 | 8.110 | 8.180 | 8.110 | 8.180 | 2,175 | -0.16(-1.92%) |
Oct 25, 2021 | 8.250 | 8.370 | 8.100 | 8.340 | 2,020 | +0.08(+1.03%) |
Oct 22, 2021 | 8.200 | 8.420 | 8.150 | 8.255 | 4,357 | +0.06(+0.67%) |
Oct 21, 2021 | 8.210 | 8.210 | 8.200 | 8.200 | 1,938 | -0.10(-1.20%) |
Oct 20, 2021 | 8.200 | 8.340 | 8.200 | 8.300 | 2,342 | +0.05(+0.61%) |
Oct 19, 2021 | 8.220 | 8.490 | 8.010 | 8.250 | 8,239 | -0.25(-2.94%) |
Oct 18, 2021 | 8.375 | 8.500 | 8.375 | 8.500 | 3,121 | +0.00(+0.00%) |
Oct 15, 2021 | 8.160 | 8.570 | 8.160 | 8.500 | 1,736 | +0.23(+2.78%) |
Oct 14, 2021 | 8.250 | 8.300 | 8.200 | 8.270 | 3,592 | +0.09(+1.16%) |
Oct 13, 2021 | 8.350 | 8.760 | 8.150 | 8.175 | 5,026 | -0.18(-2.15%) |
Oct 12, 2021 | 8.080 | 8.500 | 8.010 | 8.355 | 4,820 | -0.04(-0.42%) |
Oct 11, 2021 | 8.700 | 8.700 | 8.310 | 8.390 | 6,526 | -0.06(-0.71%) |
Oct 08, 2021 | 8.500 | 8.560 | 8.410 | 8.450 | 3,764 | -0.11(-1.24%) |
Oct 07, 2021 | 8.851 | 8.851 | 8.419 | 8.556 | 4,116 | -0.00(-0.05%) |
Oct 06, 2021 | 8.492 | 8.910 | 8.492 | 8.560 | 3,316 | +0.06(+0.71%) |
Oct 05, 2021 | 8.650 | 8.730 | 8.500 | 8.500 | 8,405 | -0.14(-1.62%) |
Oct 04, 2021 | 8.500 | 8.640 | 8.500 | 8.640 | 3,229 | +0.03(+0.35%) |
Oct 01, 2021 | 8.750 | 8.750 | 8.390 | 8.610 | 5,461 | -0.04(-0.46%) |
Sep 30, 2021 | 8.510 | 8.980 | 8.510 | 8.650 | 3,186 | -0.11(-1.26%) |
Sep 29, 2021 | 8.430 | 8.760 | 8.430 | 8.760 | 2,164 | +0.33(+3.91%) |
Sep 28, 2021 | 8.750 | 9.000 | 8.430 | 8.430 | 11,101 | -0.07(-0.82%) |
Sep 27, 2021 | 8.380 | 8.670 | 8.350 | 8.500 | 6,415 | +0.05(+0.59%) |
Sep 24, 2021 | 8.335 | 8.580 | 8.335 | 8.450 | 902 | +0.04(+0.48%) |
Sep 23, 2021 | 8.700 | 8.740 | 8.120 | 8.410 | 17,496 | -0.41(-4.65%) |
Sep 22, 2021 | 8.550 | 9.112 | 8.550 | 8.820 | 4,946 | +0.17(+1.96%) |
Sep 21, 2021 | 8.210 | 8.672 | 8.020 | 8.650 | 11,583 | +0.08(+0.94%) |
Sep 20, 2021 | 7.990 | 9.345 | 7.990 | 8.570 | 25,963 | +0.17(+2.02%) |
Sep 17, 2021 | 7.880 | 8.400 | 7.390 | 8.400 | 109,956 | +0.47(+5.86%) |
Sep 16, 2021 | 7.440 | 7.950 | 7.440 | 7.935 | 3,714 | -0.03(-0.31%) |
Sep 15, 2021 | 8.000 | 8.209 | 7.640 | 7.960 | 10,185 | -0.05(-0.62%) |
Sep 14, 2021 | 7.950 | 8.030 | 7.950 | 8.010 | 2,729 | +0.09(+1.14%) |
Sep 13, 2021 | 7.890 | 8.253 | 7.800 | 7.920 | 7,610 | -0.12(-1.45%) |
Sep 10, 2021 | 8.585 | 8.770 | 8.000 | 8.036 | 8,689 | -0.58(-6.72%) |
Sep 09, 2021 | 8.760 | 8.760 | 8.615 | 8.615 | 4,000 | -0.13(-1.54%) |
Sep 08, 2021 | 8.712 | 9.115 | 8.712 | 8.750 | 2,514 | +0.04(+0.46%) |
Sep 07, 2021 | 8.710 | 8.997 | 8.667 | 8.710 | 8,248 | -0.33(-3.65%) |
Sep 03, 2021 | 9.050 | 9.050 | 8.638 | 9.040 | 6,964 | +0.16(+1.76%) |
Sep 02, 2021 | 9.019 | 9.200 | 8.880 | 8.884 | 2,211 | +0.01(+0.15%) |