Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.670 | 9.980 | 9.560 | 9.830 | 57,924 | +0.16(+1.65%) |
Nov 29, 2021 | 9.697 | 9.697 | 9.500 | 9.670 | 41,480 | -0.08(-0.82%) |
Nov 26, 2021 | 10.10 | 10.10 | 9.694 | 9.750 | 106,150 | -0.24(-2.40%) |
Nov 24, 2021 | 9.943 | 10.01 | 9.834 | 9.990 | 62,209 | -0.05(-0.49%) |
Nov 23, 2021 | 10.17 | 10.30 | 9.870 | 10.04 | 118,054 | -0.31(-3.00%) |
Nov 22, 2021 | 10.40 | 10.42 | 10.05 | 10.35 | 101,112 | -0.03(-0.29%) |
Nov 19, 2021 | 10.65 | 10.69 | 10.38 | 10.38 | 117,199 | -0.29(-2.72%) |
Nov 18, 2021 | 10.66 | 10.68 | 10.66 | 10.67 | 167,428 | +0.04(+0.38%) |
Nov 17, 2021 | 10.57 | 10.65 | 10.29 | 10.63 | 225,388 | +0.13(+1.24%) |
Nov 16, 2021 | 10.62 | 10.65 | 10.29 | 10.50 | 226,039 | -0.09(-0.85%) |
Nov 15, 2021 | 10.81 | 10.81 | 10.40 | 10.59 | 168,968 | +0.07(+0.67%) |
Nov 12, 2021 | 10.50 | 10.61 | 10.46 | 10.52 | 192,563 | +0.11(+1.06%) |
Nov 11, 2021 | 11.00 | 11.00 | 10.23 | 10.41 | 178,537 | +0.03(+0.25%) |
Nov 10, 2021 | 10.87 | 10.38 | 270,223 | +0.22(+2.15%) | ||
Nov 09, 2021 | 10.09 | 10.30 | 9.790 | 10.16 | 360,623 | +0.41(+4.26%) |
Nov 08, 2021 | 9.100 | 9.800 | 9.100 | 9.750 | 176,963 | +0.33(+3.50%) |
Nov 05, 2021 | 9.110 | 9.550 | 8.750 | 9.420 | 171,998 | +0.29(+3.13%) |
Nov 04, 2021 | 8.910 | 9.399 | 8.910 | 9.134 | 243,340 | +0.16(+1.83%) |
Nov 03, 2021 | 8.460 | 8.990 | 8.265 | 8.970 | 101,175 | +0.31(+3.58%) |
Nov 02, 2021 | 8.810 | 8.900 | 8.630 | 8.660 | 91,217 | -0.30(-3.35%) |
Nov 01, 2021 | 8.840 | 9.000 | 8.993 | 8.960 | 25,929 | -0.03(-0.36%) |
Oct 29, 2021 | 9.000 | 9.100 | 8.880 | 8.993 | 40,983 | -0.17(-1.83%) |
Oct 28, 2021 | 9.160 | 9.282 | 9.140 | 9.160 | 52,269 | -0.02(-0.22%) |
Oct 27, 2021 | 9.170 | 9.320 | 9.136 | 9.180 | 25,915 | -0.05(-0.54%) |
Oct 26, 2021 | 9.170 | 9.230 | 15,847 | +0.05(+0.54%) | ||
Oct 25, 2021 | 8.690 | 9.258 | 8.690 | 9.180 | 24,880 | +0.10(+1.10%) |
Oct 22, 2021 | 9.125 | 9.340 | 9.010 | 9.080 | 113,378 | +0.14(+1.57%) |
Oct 21, 2021 | 8.913 | 8.945 | 8.880 | 8.940 | 27,638 | -0.02(-0.20%) |
Oct 20, 2021 | 8.992 | 9.070 | 8.928 | 8.958 | 28,213 | +0.07(+0.76%) |
Oct 19, 2021 | 9.180 | 9.200 | 8.860 | 8.890 | 68,467 | -0.20(-2.20%) |
Oct 18, 2021 | 9.005 | 9.190 | 8.900 | 9.090 | 88,705 | +0.02(+0.22%) |
Oct 15, 2021 | 8.850 | 9.190 | 8.850 | 9.070 | 111,095 | -0.09(-0.98%) |
Oct 14, 2021 | 9.440 | 9.440 | 8.510 | 9.160 | 170,263 | +0.31(+3.52%) |
Oct 13, 2021 | 8.520 | 8.870 | 8.497 | 8.849 | 196,933 | +0.43(+5.09%) |
Oct 12, 2021 | 8.250 | 8.440 | 8.221 | 8.420 | 48,132 | +0.14(+1.69%) |
Oct 11, 2021 | 8.500 | 8.500 | 8.250 | 8.280 | 17,394 | +0.06(+0.73%) |
Oct 08, 2021 | 8.378 | 8.399 | 8.180 | 8.220 | 37,064 | +0.07(+0.86%) |
Oct 07, 2021 | 8.220 | 8.340 | 8.114 | 8.150 | 26,701 | -0.04(-0.49%) |
Oct 06, 2021 | 7.937 | 8.190 | 7.890 | 8.190 | 53,953 | +0.21(+2.64%) |
Oct 05, 2021 | 8.260 | 8.260 | 7.820 | 7.980 | 68,896 | -0.07(-0.87%) |
Oct 04, 2021 | 7.910 | 8.178 | 7.770 | 8.050 | 97,480 | +0.14(+1.77%) |
Oct 01, 2021 | 7.980 | 8.020 | 7.890 | 7.910 | 34,314 | -0.09(-1.12%) |
Sep 30, 2021 | 7.900 | 8.168 | 7.900 | 8.000 | 62,858 | +0.12(+1.52%) |
Sep 29, 2021 | 8.100 | 8.100 | 7.850 | 7.880 | 176,322 | -0.21(-2.60%) |
Sep 28, 2021 | 8.250 | 8.350 | 8.070 | 8.090 | 103,373 | -0.37(-4.37%) |
Sep 27, 2021 | 8.570 | 8.600 | 8.440 | 8.460 | 64,388 | -0.05(-0.59%) |
Sep 24, 2021 | 8.429 | 8.582 | 8.370 | 8.510 | 70,022 | +0.01(+0.12%) |
Sep 23, 2021 | 8.630 | 8.746 | 8.490 | 8.500 | 71,317 | -0.23(-2.63%) |
Sep 22, 2021 | 8.699 | 8.880 | 8.669 | 8.730 | 24,399 | +0.03(+0.34%) |
Sep 21, 2021 | 8.810 | 8.870 | 8.660 | 8.700 | 31,298 | -0.04(-0.46%) |
Sep 20, 2021 | 8.729 | 8.820 | 8.650 | 8.740 | 27,849 | -0.15(-1.69%) |
Sep 17, 2021 | 8.870 | 9.000 | 8.800 | 8.890 | 59,476 | -0.07(-0.78%) |
Sep 16, 2021 | 9.110 | 9.200 | 8.870 | 8.960 | 101,993 | -0.33(-3.55%) |
Sep 15, 2021 | 9.379 | 9.465 | 9.253 | 9.290 | 99,322 | -0.09(-0.94%) |
Sep 14, 2021 | 9.488 | 9.570 | 9.320 | 9.378 | 49,556 | -0.04(-0.45%) |
Sep 13, 2021 | 9.100 | 9.520 | 9.100 | 9.420 | 54,121 | +0.15(+1.62%) |
Sep 10, 2021 | 9.497 | 9.510 | 9.250 | 9.270 | 46,744 | -0.14(-1.49%) |
Sep 09, 2021 | 9.670 | 9.670 | 9.320 | 9.410 | 96,099 | -0.25(-2.59%) |
Sep 08, 2021 | 9.680 | 9.795 | 9.580 | 9.660 | 56,077 | -0.13(-1.32%) |
Sep 07, 2021 | 10.03 | 10.20 | 9.680 | 9.789 | 46,790 | -0.32(-3.17%) |
Sep 03, 2021 | 10.00 | 10.19 | 9.873 | 10.11 | 106,601 | +0.36(+3.69%) |
Sep 02, 2021 | 9.860 | 9.920 | 9.666 | 9.750 | 58,636 | -0.10(-1.01%) |