Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.470 | 9.050 | 8.100 | 8.730 | 2,605,330 | +0.05(+0.58%) |
Nov 29, 2021 | 7.900 | 8.760 | 7.590 | 8.680 | 1,133,869 | +0.90(+11.57%) |
Nov 26, 2021 | 7.700 | 7.830 | 7.210 | 7.780 | 1,295,418 | +0.09(+1.17%) |
Nov 24, 2021 | 8.490 | 8.670 | 7.495 | 7.690 | 6,994,065 | -2.33(-23.25%) |
Nov 23, 2021 | 7.160 | 10.02 | 7.017 | 10.02 | 5,018,904 | +2.90(+40.73%) |
Nov 22, 2021 | 7.480 | 7.515 | 6.970 | 7.120 | 1,039,027 | -0.29(-3.91%) |
Nov 19, 2021 | 7.530 | 7.940 | 7.320 | 7.410 | 1,159,120 | -0.25(-3.26%) |
Nov 18, 2021 | 7.820 | 7.670 | 7.500 | 7.660 | 1,006,042 | -0.21(-2.67%) |
Nov 17, 2021 | 8.550 | 8.550 | 7.840 | 7.870 | 895,971 | -0.64(-7.52%) |
Nov 16, 2021 | 8.590 | 8.656 | 8.340 | 8.510 | 542,011 | -0.21(-2.41%) |
Nov 15, 2021 | 8.870 | 8.975 | 8.574 | 8.720 | 839,361 | -0.07(-0.80%) |
Nov 12, 2021 | 9.200 | 9.305 | 8.770 | 8.790 | 1,326,483 | -0.47(-5.08%) |
Nov 11, 2021 | 9.440 | 9.570 | 9.220 | 9.260 | 927,390 | -0.29(-3.04%) |
Nov 10, 2021 | 9.740 | 9.550 | 476,439 | -0.29(-2.95%) | ||
Nov 09, 2021 | 9.900 | 10.20 | 9.710 | 9.840 | 1,199,083 | -0.21(-2.09%) |
Nov 08, 2021 | 10.31 | 10.43 | 9.560 | 10.05 | 2,210,759 | -0.29(-2.80%) |
Nov 05, 2021 | 10.50 | 10.73 | 10.18 | 10.34 | 646,337 | -0.20(-1.90%) |
Nov 04, 2021 | 10.70 | 10.75 | 9.930 | 10.54 | 1,411,987 | -0.11(-1.03%) |
Nov 03, 2021 | 10.16 | 10.83 | 10.12 | 10.65 | 1,680,769 | +0.34(+3.30%) |
Nov 02, 2021 | 8.910 | 10.65 | 8.880 | 10.31 | 1,527,017 | +0.20(+1.98%) |
Nov 01, 2021 | 8.950 | 10.22 | 9.240 | 10.11 | 2,194,132 | +1.17(+13.09%) |
Oct 29, 2021 | 8.900 | 9.010 | 8.480 | 8.940 | 1,405,779 | +0.09(+1.02%) |
Oct 28, 2021 | 8.510 | 8.850 | 8.220 | 8.850 | 1,318,410 | +0.34(+4.00%) |
Oct 27, 2021 | 7.950 | 8.515 | 7.900 | 8.510 | 1,531,867 | +0.55(+6.91%) |
Oct 26, 2021 | 7.780 | 7.960 | 1,072,560 | +0.17(+2.18%) | ||
Oct 25, 2021 | 8.490 | 8.560 | 7.740 | 7.790 | 2,217,963 | -1.00(-11.38%) |
Oct 22, 2021 | 8.900 | 9.010 | 8.650 | 8.790 | 586,244 | -0.18(-2.01%) |
Oct 21, 2021 | 9.400 | 9.525 | 8.950 | 8.970 | 690,058 | -0.47(-4.98%) |
Oct 20, 2021 | 9.440 | 9.575 | 9.150 | 9.440 | 765,886 | -0.11(-1.15%) |
Oct 19, 2021 | 8.510 | 9.550 | 8.370 | 9.550 | 1,764,845 | +0.69(+7.79%) |
Oct 18, 2021 | 8.890 | 9.055 | 8.370 | 8.860 | 2,213,331 | -0.28(-3.06%) |
Oct 15, 2021 | 9.340 | 9.490 | 9.100 | 9.140 | 834,327 | -0.16(-1.72%) |
Oct 14, 2021 | 10.02 | 10.09 | 9.210 | 9.300 | 2,680,351 | -1.10(-10.58%) |
Oct 13, 2021 | 10.30 | 10.68 | 10.21 | 10.40 | 553,482 | +0.10(+0.97%) |
Oct 12, 2021 | 10.19 | 10.59 | 10.16 | 10.30 | 521,386 | +0.16(+1.58%) |
Oct 11, 2021 | 10.38 | 10.39 | 10.05 | 10.14 | 343,565 | -0.10(-0.98%) |
Oct 08, 2021 | 10.08 | 10.46 | 10.00 | 10.24 | 713,873 | +0.09(+0.89%) |
Oct 07, 2021 | 10.13 | 10.59 | 9.990 | 10.15 | 727,806 | -0.02(-0.20%) |
Oct 06, 2021 | 10.54 | 10.59 | 10.08 | 10.17 | 770,810 | -0.37(-3.51%) |
Oct 05, 2021 | 11.72 | 11.91 | 10.53 | 10.54 | 1,541,401 | -1.19(-10.14%) |
Oct 04, 2021 | 11.79 | 11.92 | 11.55 | 11.73 | 1,018,832 | -0.19(-1.59%) |
Oct 01, 2021 | 12.00 | 12.15 | 11.69 | 11.92 | 619,800 | -0.13(-1.08%) |
Sep 30, 2021 | 12.44 | 12.50 | 11.97 | 12.05 | 390,463 | -0.39(-3.14%) |
Sep 29, 2021 | 12.67 | 13.14 | 12.39 | 12.44 | 562,287 | -0.18(-1.43%) |
Sep 28, 2021 | 12.38 | 13.07 | 12.21 | 12.62 | 542,881 | +0.28(+2.27%) |
Sep 27, 2021 | 11.71 | 12.47 | 11.47 | 12.34 | 695,940 | +0.76(+6.56%) |
Sep 24, 2021 | 12.03 | 12.27 | 11.56 | 11.58 | 544,468 | -0.52(-4.30%) |
Sep 23, 2021 | 11.82 | 12.15 | 11.52 | 12.10 | 471,212 | +0.22(+1.85%) |
Sep 22, 2021 | 12.50 | 13.02 | 11.76 | 11.88 | 1,211,584 | -1.04(-8.05%) |
Sep 21, 2021 | 12.47 | 12.93 | 12.35 | 12.92 | 712,206 | +0.46(+3.69%) |
Sep 20, 2021 | 12.10 | 12.59 | 11.81 | 12.46 | 859,824 | -0.03(-0.24%) |
Sep 17, 2021 | 12.15 | 12.78 | 12.10 | 12.49 | 3,522,075 | +0.40(+3.31%) |
Sep 16, 2021 | 11.39 | 12.10 | 11.09 | 12.09 | 945,921 | +0.75(+6.61%) |
Sep 15, 2021 | 11.54 | 11.56 | 11.14 | 11.34 | 1,130,535 | -0.25(-2.16%) |
Sep 14, 2021 | 11.35 | 12.14 | 10.98 | 11.59 | 1,378,187 | +0.21(+1.85%) |
Sep 13, 2021 | 11.82 | 11.85 | 11.12 | 11.38 | 1,336,991 | -0.43(-3.64%) |
Sep 10, 2021 | 12.19 | 12.19 | 11.54 | 11.81 | 1,350,771 | -0.19(-1.58%) |
Sep 09, 2021 | 11.60 | 12.24 | 11.48 | 12.00 | 830,919 | +0.39(+3.36%) |
Sep 08, 2021 | 12.00 | 12.14 | 11.57 | 11.61 | 748,386 | -0.37(-3.09%) |
Sep 07, 2021 | 12.77 | 12.77 | 11.86 | 11.98 | 1,014,996 | -0.57(-4.54%) |
Sep 03, 2021 | 12.98 | 13.10 | 12.52 | 12.55 | 681,326 | -0.54(-4.13%) |
Sep 02, 2021 | 13.19 | 13.34 | 12.84 | 13.09 | 528,412 | -0.08(-0.61%) |