Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.922 | 8.005 | 7.468 | 7.840 | 477,613 | -0.07(-0.92%) |
Nov 29, 2021 | 7.713 | 7.922 | 7.632 | 7.912 | 343,669 | +0.28(+3.67%) |
Nov 26, 2021 | 7.590 | 7.637 | 7.427 | 7.632 | 289,066 | -0.12(-1.61%) |
Nov 24, 2021 | 7.584 | 7.864 | 7.510 | 7.757 | 294,627 | +0.16(+2.06%) |
Nov 23, 2021 | 7.703 | 7.831 | 7.543 | 7.600 | 242,749 | -0.08(-0.98%) |
Nov 22, 2021 | 7.840 | 7.987 | 7.526 | 7.675 | 351,072 | -0.08(-1.06%) |
Nov 19, 2021 | 7.996 | 7.996 | 7.717 | 7.758 | 283,446 | -0.01(-0.13%) |
Nov 18, 2021 | 7.922 | 7.807 | 7.745 | 7.768 | 322,219 | +0.00(+0.04%) |
Nov 17, 2021 | 8.087 | 8.087 | 7.717 | 7.765 | 420,651 | -0.32(-3.99%) |
Nov 16, 2021 | 8.170 | 8.335 | 7.618 | 8.087 | 980,200 | -0.25(-2.97%) |
Nov 15, 2021 | 8.665 | 8.747 | 8.105 | 8.335 | 1,202,560 | -0.25(-2.88%) |
Nov 12, 2021 | 8.665 | 8.665 | 8.500 | 8.582 | 293,380 | -0.08(-0.95%) |
Nov 11, 2021 | 8.747 | 8.830 | 8.582 | 8.665 | 429,072 | -0.08(-0.94%) |
Nov 10, 2021 | 8.830 | 8.747 | 489,447 | -0.17(-1.85%) | ||
Nov 09, 2021 | 8.995 | 9.242 | 8.706 | 8.912 | 501,590 | +0.00(+0.00%) |
Nov 08, 2021 | 9.077 | 9.077 | 8.830 | 8.912 | 320,960 | -0.08(-0.92%) |
Nov 05, 2021 | 8.830 | 8.995 | 8.747 | 8.995 | 551,642 | +0.08(+0.93%) |
Nov 04, 2021 | 8.995 | 9.160 | 8.830 | 8.912 | 514,590 | -0.17(-1.82%) |
Nov 03, 2021 | 9.160 | 9.160 | 8.830 | 9.077 | 560,703 | +0.17(+1.85%) |
Nov 02, 2021 | 9.573 | 9.573 | 8.912 | 8.912 | 1,009,229 | -0.41(-4.42%) |
Nov 01, 2021 | 9.160 | 9.408 | 9.201 | 9.325 | 445,677 | +0.17(+1.80%) |
Oct 29, 2021 | 9.077 | 9.285 | 8.830 | 9.160 | 606,628 | +0.08(+0.91%) |
Oct 28, 2021 | 8.830 | 9.159 | 8.747 | 9.077 | 711,404 | +0.50(+5.77%) |
Oct 27, 2021 | 8.747 | 9.119 | 8.500 | 8.582 | 822,023 | -0.17(-1.89%) |
Oct 26, 2021 | 9.242 | 8.747 | 1,204,870 | -0.74(-7.83%) | ||
Oct 25, 2021 | 9.573 | 9.655 | 9.357 | 9.490 | 525,999 | -0.08(-0.86%) |
Oct 22, 2021 | 9.738 | 9.910 | 9.490 | 9.573 | 976,130 | -0.41(-4.13%) |
Oct 21, 2021 | 10.48 | 10.73 | 9.738 | 9.985 | 1,249,375 | -0.66(-6.20%) |
Oct 20, 2021 | 10.89 | 10.89 | 10.48 | 10.65 | 336,274 | -0.25(-2.27%) |
Oct 19, 2021 | 10.98 | 11.06 | 10.65 | 10.89 | 601,534 | +0.08(+0.76%) |
Oct 18, 2021 | 10.32 | 10.93 | 10.32 | 10.81 | 926,517 | +0.41(+3.97%) |
Oct 15, 2021 | 10.56 | 10.73 | 10.32 | 10.40 | 525,085 | +0.00(+0.00%) |
Oct 14, 2021 | 10.89 | 10.98 | 10.32 | 10.40 | 1,209,239 | -0.25(-2.33%) |
Oct 13, 2021 | 11.39 | 11.64 | 10.65 | 10.65 | 1,297,513 | -0.74(-6.52%) |
Oct 12, 2021 | 11.47 | 11.80 | 11.18 | 11.39 | 423,649 | -0.25(-2.13%) |
Oct 11, 2021 | 11.22 | 12.13 | 11.22 | 11.64 | 634,121 | +0.25(+2.17%) |
Oct 08, 2021 | 11.55 | 11.85 | 11.26 | 11.39 | 745,520 | +0.00(+0.00%) |
Oct 07, 2021 | 10.98 | 11.72 | 10.65 | 11.39 | 1,345,400 | +0.74(+6.98%) |
Oct 06, 2021 | 10.65 | 10.98 | 10.23 | 10.65 | 823,463 | -0.25(-2.27%) |
Oct 05, 2021 | 10.89 | 11.39 | 10.56 | 10.89 | 1,338,489 | +0.50(+4.76%) |
Oct 04, 2021 | 11.88 | 12.05 | 10.32 | 10.40 | 2,373,574 | -1.40(-11.89%) |
Oct 01, 2021 | 12.30 | 12.30 | 11.72 | 11.80 | 904,425 | -0.16(-1.38%) |
Sep 30, 2021 | 11.88 | 12.38 | 11.39 | 11.97 | 1,217,019 | +0.25(+2.11%) |
Sep 29, 2021 | 12.96 | 13.04 | 11.64 | 11.72 | 2,265,555 | -0.91(-7.19%) |
Sep 28, 2021 | 12.87 | 13.20 | 12.21 | 12.63 | 2,085,494 | -0.17(-1.29%) |
Sep 27, 2021 | 11.55 | 13.37 | 11.55 | 12.79 | 2,853,129 | +1.07(+9.15%) |
Sep 24, 2021 | 11.55 | 11.92 | 11.31 | 11.72 | 1,103,063 | +0.17(+1.43%) |
Sep 23, 2021 | 11.55 | 12.09 | 10.98 | 11.55 | 1,510,048 | +0.17(+1.45%) |
Sep 22, 2021 | 11.31 | 11.80 | 11.14 | 11.39 | 767,735 | +0.25(+2.22%) |
Sep 21, 2021 | 11.14 | 11.38 | 10.89 | 11.14 | 750,280 | +0.16(+1.50%) |
Sep 20, 2021 | 11.55 | 11.55 | 10.89 | 10.98 | 1,547,902 | -1.32(-10.74%) |
Sep 17, 2021 | 11.55 | 12.38 | 10.89 | 12.30 | 2,360,031 | +0.50(+4.20%) |
Sep 16, 2021 | 12.54 | 13.04 | 11.64 | 11.80 | 1,831,111 | -0.74(-5.92%) |
Sep 15, 2021 | 11.88 | 13.04 | 11.39 | 12.54 | 2,507,641 | +0.83(+7.04%) |
Sep 14, 2021 | 11.64 | 11.97 | 10.81 | 11.72 | 1,723,585 | +0.17(+1.43%) |
Sep 13, 2021 | 10.48 | 11.88 | 10.32 | 11.55 | 3,057,578 | +1.24(+12.00%) |
Sep 10, 2021 | 10.07 | 10.56 | 10.07 | 10.32 | 715,953 | +0.45(+4.60%) |
Sep 09, 2021 | 9.738 | 10.15 | 9.655 | 9.861 | 657,935 | +0.12(+1.27%) |
Sep 08, 2021 | 9.985 | 9.985 | 9.325 | 9.738 | 990,220 | -0.17(-1.67%) |
Sep 07, 2021 | 10.56 | 10.69 | 9.903 | 9.903 | 740,887 | -0.58(-5.51%) |
Sep 03, 2021 | 10.73 | 10.73 | 10.40 | 10.48 | 401,648 | -0.33(-3.05%) |
Sep 02, 2021 | 10.15 | 10.98 | 10.17 | 10.81 | 1,243,685 | +0.74(+7.38%) |