Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.820 | 9.945 | 9.430 | 9.730 | 10,390,252 | -0.24(-2.41%) |
Nov 29, 2021 | 9.920 | 10.03 | 9.655 | 9.970 | 7,239,407 | +0.33(+3.42%) |
Nov 26, 2021 | 9.580 | 9.845 | 9.480 | 9.640 | 8,194,784 | -0.66(-6.41%) |
Nov 24, 2021 | 10.14 | 10.38 | 10.01 | 10.30 | 4,080,000 | +0.05(+0.49%) |
Nov 23, 2021 | 10.18 | 10.36 | 10.09 | 10.25 | 5,860,524 | -0.02(-0.19%) |
Nov 22, 2021 | 10.52 | 10.52 | 10.02 | 10.27 | 8,277,608 | -0.08(-0.77%) |
Nov 19, 2021 | 10.68 | 10.85 | 10.34 | 10.35 | 9,778,545 | -0.42(-3.90%) |
Nov 18, 2021 | 10.80 | 10.81 | 10.74 | 10.77 | 16,415,298 | -0.04(-0.37%) |
Nov 17, 2021 | 11.08 | 11.12 | 10.64 | 10.81 | 11,361,724 | +0.11(+1.03%) |
Nov 16, 2021 | 10.96 | 10.97 | 10.69 | 10.70 | 7,033,713 | -0.26(-2.37%) |
Nov 15, 2021 | 10.90 | 11.02 | 10.79 | 10.96 | 8,074,244 | +0.15(+1.39%) |
Nov 12, 2021 | 10.90 | 11.00 | 10.74 | 10.81 | 7,890,979 | +0.02(+0.19%) |
Nov 11, 2021 | 10.56 | 10.80 | 10.46 | 10.79 | 9,504,995 | +0.32(+3.06%) |
Nov 10, 2021 | 10.35 | 10.47 | 29,573,932 | -0.34(-3.15%) | ||
Nov 09, 2021 | 10.82 | 10.85 | 10.33 | 10.81 | 16,495,148 | +0.12(+1.12%) |
Nov 08, 2021 | 10.09 | 10.71 | 9.990 | 10.69 | 34,259,360 | +1.40(+15.07%) |
Nov 05, 2021 | 9.100 | 9.320 | 9.060 | 9.290 | 9,155,040 | +0.29(+3.22%) |
Nov 04, 2021 | 9.140 | 9.220 | 8.880 | 9.000 | 9,301,824 | -0.10(-1.10%) |
Nov 03, 2021 | 8.740 | 9.180 | 8.690 | 9.100 | 8,876,258 | +0.41(+4.72%) |
Nov 02, 2021 | 8.660 | 8.725 | 8.450 | 8.690 | 5,176,954 | -0.02(-0.23%) |
Nov 01, 2021 | 8.510 | 8.730 | 8.495 | 8.710 | 5,546,237 | +0.23(+2.71%) |
Oct 29, 2021 | 8.470 | 8.600 | 8.320 | 8.480 | 4,747,165 | +0.00(+0.00%) |
Oct 28, 2021 | 8.250 | 8.500 | 8.165 | 8.480 | 4,386,739 | +0.24(+2.91%) |
Oct 27, 2021 | 8.520 | 8.590 | 8.235 | 8.240 | 6,014,131 | -0.34(-3.96%) |
Oct 26, 2021 | 8.350 | 8.580 | 14,373,411 | +0.58(+7.25%) | ||
Oct 25, 2021 | 8.120 | 8.120 | 7.900 | 8.000 | 5,230,398 | -0.08(-0.99%) |
Oct 22, 2021 | 7.860 | 8.135 | 7.860 | 8.080 | 7,823,359 | +0.17(+2.15%) |
Oct 21, 2021 | 7.700 | 7.940 | 7.670 | 7.910 | 8,750,423 | +0.18(+2.33%) |
Oct 20, 2021 | 7.460 | 7.810 | 7.460 | 7.730 | 10,733,848 | +0.26(+3.48%) |
Oct 19, 2021 | 7.710 | 7.740 | 7.460 | 7.470 | 10,700,217 | -0.24(-3.11%) |
Oct 18, 2021 | 7.780 | 7.870 | 7.710 | 7.710 | 4,749,282 | -0.12(-1.53%) |
Oct 15, 2021 | 7.960 | 8.120 | 7.810 | 7.830 | 5,897,669 | -0.03(-0.38%) |
Oct 14, 2021 | 7.520 | 8.100 | 7.500 | 7.860 | 13,471,827 | +0.32(+4.24%) |
Oct 13, 2021 | 7.750 | 7.765 | 7.530 | 7.540 | 6,043,829 | -0.15(-1.95%) |
Oct 12, 2021 | 7.700 | 7.790 | 7.565 | 7.690 | 7,358,375 | -0.03(-0.39%) |
Oct 11, 2021 | 7.980 | 7.980 | 7.710 | 7.720 | 9,064,224 | -0.25(-3.14%) |
Oct 08, 2021 | 8.160 | 8.230 | 7.960 | 7.970 | 7,817,256 | -0.21(-2.57%) |
Oct 07, 2021 | 8.250 | 8.300 | 8.020 | 8.180 | 9,828,133 | +0.02(+0.25%) |
Oct 06, 2021 | 8.030 | 8.215 | 7.975 | 8.160 | 6,005,834 | +0.01(+0.12%) |
Oct 05, 2021 | 8.170 | 8.300 | 8.051 | 8.150 | 7,391,438 | +0.01(+0.12%) |
Oct 04, 2021 | 8.050 | 8.240 | 8.045 | 8.140 | 9,177,597 | -0.04(-0.49%) |
Oct 01, 2021 | 8.350 | 8.550 | 8.000 | 8.180 | 17,820,332 | +0.32(+4.07%) |
Sep 30, 2021 | 7.950 | 8.035 | 7.700 | 7.860 | 12,836,815 | -0.08(-1.01%) |
Sep 29, 2021 | 8.050 | 8.050 | 7.830 | 7.940 | 7,811,129 | -0.09(-1.12%) |
Sep 28, 2021 | 8.020 | 8.170 | 7.980 | 8.030 | 8,269,529 | -0.07(-0.86%) |
Sep 27, 2021 | 8.040 | 8.300 | 8.040 | 8.100 | 6,376,618 | +0.09(+1.12%) |
Sep 24, 2021 | 8.210 | 8.290 | 7.970 | 8.010 | 18,602,328 | -0.24(-2.91%) |
Sep 23, 2021 | 8.340 | 8.530 | 8.240 | 8.250 | 8,580,270 | -0.07(-0.84%) |
Sep 22, 2021 | 8.060 | 8.505 | 8.030 | 8.320 | 12,690,754 | +0.34(+4.26%) |
Sep 21, 2021 | 8.110 | 8.165 | 7.885 | 7.980 | 9,885,025 | -0.06(-0.75%) |
Sep 20, 2021 | 8.150 | 8.235 | 7.910 | 8.040 | 10,834,662 | -0.31(-3.71%) |
Sep 17, 2021 | 8.310 | 8.460 | 8.280 | 8.350 | 9,443,602 | +0.04(+0.48%) |
Sep 16, 2021 | 8.370 | 8.450 | 8.230 | 8.310 | 5,711,709 | -0.10(-1.19%) |
Sep 15, 2021 | 8.270 | 8.455 | 8.065 | 8.410 | 10,438,303 | +0.10(+1.20%) |
Sep 14, 2021 | 8.440 | 8.495 | 8.180 | 8.310 | 7,819,461 | -0.18(-2.12%) |
Sep 13, 2021 | 8.300 | 8.520 | 8.250 | 8.490 | 9,615,689 | +0.26(+3.16%) |
Sep 10, 2021 | 8.450 | 8.630 | 8.204 | 8.230 | 14,330,134 | -0.23(-2.72%) |
Sep 09, 2021 | 8.370 | 8.500 | 8.220 | 8.460 | 20,580,422 | +0.17(+2.05%) |
Sep 08, 2021 | 8.360 | 8.480 | 8.200 | 8.290 | 53,443,236 | -0.99(-10.67%) |
Sep 07, 2021 | 9.500 | 9.590 | 9.270 | 9.280 | 4,910,145 | -0.20(-2.11%) |
Sep 03, 2021 | 9.490 | 9.640 | 9.280 | 9.480 | 5,102,385 | -0.12(-1.25%) |
Sep 02, 2021 | 9.800 | 9.885 | 9.520 | 9.600 | 5,225,126 | -0.13(-1.34%) |