Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.540 | 10.77 | 9.540 | 10.64 | 267,724 | +1.12(+11.76%) |
Nov 29, 2021 | 9.440 | 9.910 | 9.429 | 9.520 | 194,300 | +0.12(+1.28%) |
Nov 26, 2021 | 9.620 | 9.620 | 9.290 | 9.400 | 51,790 | -0.45(-4.57%) |
Nov 24, 2021 | 9.460 | 9.880 | 9.350 | 9.850 | 126,558 | +0.34(+3.58%) |
Nov 23, 2021 | 9.040 | 9.630 | 9.040 | 9.510 | 58,853 | +0.18(+1.93%) |
Nov 22, 2021 | 9.340 | 9.460 | 9.170 | 9.330 | 71,269 | +0.02(+0.21%) |
Nov 19, 2021 | 9.310 | 9.460 | 9.260 | 9.310 | 42,297 | -0.08(-0.85%) |
Nov 18, 2021 | 9.410 | 9.410 | 9.280 | 9.390 | 61,062 | +0.00(+0.00%) |
Nov 17, 2021 | 9.350 | 9.715 | 9.210 | 9.390 | 77,697 | +0.02(+0.21%) |
Nov 16, 2021 | 9.250 | 9.440 | 9.160 | 9.370 | 34,142 | +0.02(+0.21%) |
Nov 15, 2021 | 9.700 | 9.705 | 9.220 | 9.350 | 88,480 | -0.40(-4.10%) |
Nov 12, 2021 | 9.660 | 9.880 | 9.440 | 9.750 | 40,747 | +0.17(+1.77%) |
Nov 11, 2021 | 9.150 | 9.690 | 9.150 | 9.580 | 49,104 | +0.39(+4.24%) |
Nov 10, 2021 | 9.290 | 9.190 | 657,860 | -0.09(-0.97%) | ||
Nov 09, 2021 | 9.280 | 9.350 | 9.070 | 9.280 | 79,996 | -0.04(-0.43%) |
Nov 08, 2021 | 9.340 | 9.430 | 9.130 | 9.320 | 111,605 | +0.12(+1.30%) |
Nov 05, 2021 | 9.380 | 9.380 | 9.070 | 9.200 | 40,694 | -0.03(-0.33%) |
Nov 04, 2021 | 9.360 | 9.360 | 9.080 | 9.230 | 38,854 | -0.08(-0.86%) |
Nov 03, 2021 | 9.220 | 9.365 | 9.000 | 9.310 | 85,918 | +0.06(+0.65%) |
Nov 02, 2021 | 9.230 | 9.447 | 9.030 | 9.250 | 66,645 | +0.12(+1.31%) |
Nov 01, 2021 | 8.610 | 9.140 | 8.600 | 9.130 | 62,730 | +0.53(+6.16%) |
Oct 29, 2021 | 8.570 | 8.720 | 8.360 | 8.600 | 50,449 | -0.09(-1.04%) |
Oct 28, 2021 | 8.750 | 8.963 | 8.580 | 8.690 | 57,988 | -0.02(-0.23%) |
Oct 27, 2021 | 8.340 | 8.870 | 8.100 | 8.710 | 94,958 | +0.51(+6.22%) |
Oct 26, 2021 | 7.830 | 8.300 | 8.200 | 50,435 | +0.32(+4.06%) | |
Oct 25, 2021 | 8.090 | 8.100 | 7.707 | 7.880 | 44,130 | -0.22(-2.72%) |
Oct 22, 2021 | 8.530 | 8.530 | 8.010 | 8.100 | 53,560 | -0.45(-5.26%) |
Oct 21, 2021 | 8.460 | 8.870 | 8.450 | 8.550 | 73,474 | +0.12(+1.42%) |
Oct 20, 2021 | 8.660 | 8.790 | 8.310 | 8.430 | 59,369 | -0.31(-3.55%) |
Oct 19, 2021 | 7.960 | 8.820 | 7.850 | 8.740 | 154,892 | +0.89(+11.34%) |
Oct 18, 2021 | 7.860 | 8.190 | 7.800 | 7.850 | 44,481 | -0.19(-2.36%) |
Oct 15, 2021 | 8.140 | 8.310 | 7.860 | 8.040 | 85,021 | +0.07(+0.88%) |
Oct 14, 2021 | 8.030 | 8.100 | 7.850 | 7.970 | 35,019 | -0.05(-0.62%) |
Oct 13, 2021 | 7.192 | 8.140 | 7.192 | 8.020 | 110,709 | +0.64(+8.67%) |
Oct 12, 2021 | 7.410 | 7.420 | 7.260 | 7.380 | 13,985 | -0.03(-0.40%) |
Oct 11, 2021 | 7.410 | 7.470 | 7.170 | 7.410 | 24,978 | +0.04(+0.54%) |
Oct 08, 2021 | 7.590 | 7.590 | 7.259 | 7.370 | 47,391 | -0.23(-3.03%) |
Oct 07, 2021 | 7.390 | 7.750 | 7.130 | 7.600 | 63,229 | +0.23(+3.12%) |
Oct 06, 2021 | 7.360 | 7.430 | 7.160 | 7.370 | 47,872 | -0.13(-1.73%) |
Oct 05, 2021 | 8.200 | 8.200 | 7.260 | 7.500 | 92,324 | -0.69(-8.42%) |
Oct 04, 2021 | 8.090 | 8.270 | 7.700 | 8.190 | 66,439 | +0.06(+0.74%) |
Oct 01, 2021 | 7.810 | 8.130 | 7.730 | 8.130 | 43,792 | +0.29(+3.70%) |
Sep 30, 2021 | 8.110 | 8.110 | 7.730 | 7.840 | 46,146 | -0.20(-2.49%) |
Sep 29, 2021 | 8.390 | 8.425 | 7.830 | 8.040 | 76,741 | -0.32(-3.83%) |
Sep 28, 2021 | 7.890 | 8.420 | 7.810 | 8.360 | 128,098 | +0.57(+7.32%) |
Sep 27, 2021 | 7.560 | 8.000 | 7.370 | 7.790 | 353,257 | +0.19(+2.50%) |
Sep 24, 2021 | 7.320 | 7.890 | 7.250 | 7.600 | 170,597 | +0.32(+4.40%) |
Sep 23, 2021 | 7.020 | 7.390 | 7.010 | 7.280 | 45,989 | +0.27(+3.85%) |
Sep 22, 2021 | 7.050 | 7.106 | 6.960 | 7.010 | 35,389 | -0.04(-0.57%) |
Sep 21, 2021 | 6.940 | 7.170 | 6.870 | 7.050 | 44,952 | +0.16(+2.32%) |
Sep 20, 2021 | 7.150 | 7.274 | 6.750 | 6.890 | 109,131 | -0.30(-4.17%) |
Sep 17, 2021 | 7.080 | 7.280 | 7.060 | 7.190 | 92,575 | +0.15(+2.13%) |
Sep 16, 2021 | 7.030 | 7.650 | 6.950 | 7.040 | 43,571 | -0.02(-0.28%) |
Sep 15, 2021 | 7.210 | 7.340 | 7.000 | 7.060 | 56,751 | -0.18(-2.49%) |
Sep 14, 2021 | 7.550 | 7.940 | 7.200 | 7.240 | 63,646 | -0.25(-3.34%) |
Sep 13, 2021 | 7.700 | 7.823 | 7.480 | 7.490 | 16,216 | -0.12(-1.58%) |
Sep 10, 2021 | 7.980 | 7.980 | 7.610 | 7.610 | 41,134 | -0.22(-2.81%) |
Sep 09, 2021 | 8.030 | 8.320 | 7.790 | 7.830 | 65,767 | -0.13(-1.63%) |
Sep 08, 2021 | 7.940 | 8.100 | 7.700 | 7.960 | 106,614 | +0.11(+1.40%) |
Sep 07, 2021 | 7.900 | 8.020 | 7.710 | 7.850 | 75,055 | -0.11(-1.38%) |
Sep 03, 2021 | 8.350 | 8.380 | 7.830 | 7.960 | 40,803 | -0.39(-4.67%) |
Sep 02, 2021 | 8.290 | 8.580 | 8.028 | 8.350 | 62,683 | +0.06(+0.72%) |