Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.290 | 8.620 | 8.210 | 8.530 | 118,233 | +0.21(+2.52%) |
Nov 29, 2021 | 8.670 | 8.790 | 8.280 | 8.320 | 197,035 | -0.29(-3.37%) |
Nov 26, 2021 | 8.980 | 9.170 | 8.570 | 8.610 | 139,066 | -0.58(-6.31%) |
Nov 24, 2021 | 9.000 | 9.480 | 8.940 | 9.190 | 195,623 | +0.13(+1.43%) |
Nov 23, 2021 | 8.810 | 9.100 | 8.565 | 9.060 | 102,134 | +0.14(+1.57%) |
Nov 22, 2021 | 9.350 | 9.420 | 8.420 | 8.920 | 563,310 | -0.45(-4.80%) |
Nov 19, 2021 | 8.740 | 9.504 | 8.700 | 9.370 | 175,355 | +0.61(+6.96%) |
Nov 18, 2021 | 9.280 | 8.780 | 8.540 | 8.760 | 263,119 | -0.56(-6.01%) |
Nov 17, 2021 | 9.220 | 9.590 | 9.085 | 9.320 | 171,468 | +0.07(+0.76%) |
Nov 16, 2021 | 9.240 | 9.380 | 9.070 | 9.250 | 72,121 | +0.00(+0.00%) |
Nov 15, 2021 | 9.740 | 9.840 | 9.140 | 9.250 | 92,663 | -0.45(-4.64%) |
Nov 12, 2021 | 10.06 | 10.24 | 9.560 | 9.700 | 85,204 | -0.35(-3.48%) |
Nov 11, 2021 | 10.00 | 10.21 | 9.760 | 10.05 | 129,007 | +0.07(+0.70%) |
Nov 10, 2021 | 10.05 | 9.980 | 78,243 | -0.12(-1.19%) | ||
Nov 09, 2021 | 9.900 | 10.16 | 9.680 | 10.10 | 98,064 | +0.19(+1.92%) |
Nov 08, 2021 | 10.31 | 10.31 | 9.850 | 9.910 | 99,634 | -0.29(-2.84%) |
Nov 05, 2021 | 10.37 | 10.50 | 10.15 | 10.20 | 170,497 | -0.05(-0.49%) |
Nov 04, 2021 | 9.950 | 10.31 | 9.000 | 10.25 | 170,423 | +0.26(+2.60%) |
Nov 03, 2021 | 9.650 | 10.04 | 9.650 | 9.990 | 135,013 | +0.24(+2.46%) |
Nov 02, 2021 | 9.610 | 9.800 | 9.440 | 9.750 | 78,235 | +0.10(+1.04%) |
Nov 01, 2021 | 9.320 | 9.690 | 9.320 | 9.650 | 134,438 | +0.33(+3.54%) |
Oct 29, 2021 | 9.090 | 9.420 | 8.750 | 9.320 | 108,168 | +0.13(+1.41%) |
Oct 28, 2021 | 8.660 | 9.190 | 8.530 | 9.190 | 87,722 | +0.51(+5.88%) |
Oct 27, 2021 | 8.510 | 8.870 | 8.365 | 8.680 | 99,832 | +0.04(+0.46%) |
Oct 26, 2021 | 8.750 | 8.640 | 83,604 | -0.06(-0.69%) | ||
Oct 25, 2021 | 8.560 | 8.848 | 8.320 | 8.700 | 160,931 | +0.09(+1.05%) |
Oct 22, 2021 | 8.350 | 8.620 | 8.040 | 8.610 | 254,094 | +0.24(+2.87%) |
Oct 21, 2021 | 8.470 | 8.690 | 8.300 | 8.370 | 119,722 | -0.06(-0.71%) |
Oct 20, 2021 | 8.340 | 8.530 | 8.150 | 8.430 | 148,722 | -0.06(-0.71%) |
Oct 19, 2021 | 8.510 | 8.630 | 8.290 | 8.490 | 148,492 | +0.02(+0.24%) |
Oct 18, 2021 | 8.680 | 8.900 | 8.340 | 8.470 | 315,555 | -0.20(-2.31%) |
Oct 15, 2021 | 8.490 | 8.700 | 8.300 | 8.670 | 192,524 | +0.28(+3.34%) |
Oct 14, 2021 | 8.490 | 8.590 | 8.250 | 8.390 | 157,301 | -0.02(-0.24%) |
Oct 13, 2021 | 8.240 | 8.470 | 7.920 | 8.410 | 229,435 | +0.16(+1.94%) |
Oct 12, 2021 | 8.060 | 8.420 | 8.028 | 8.250 | 166,058 | +0.10(+1.23%) |
Oct 11, 2021 | 8.000 | 8.230 | 7.810 | 8.150 | 223,628 | +0.11(+1.37%) |
Oct 08, 2021 | 7.790 | 8.080 | 7.490 | 8.040 | 277,121 | +0.25(+3.21%) |
Oct 07, 2021 | 7.410 | 7.950 | 7.350 | 7.790 | 237,685 | +0.35(+4.70%) |
Oct 06, 2021 | 7.230 | 7.480 | 6.960 | 7.440 | 298,451 | +0.10(+1.36%) |
Oct 05, 2021 | 7.700 | 7.730 | 7.300 | 7.340 | 182,745 | -0.38(-4.92%) |
Oct 04, 2021 | 7.860 | 8.072 | 7.440 | 7.720 | 258,752 | -0.12(-1.53%) |
Oct 01, 2021 | 8.910 | 10.20 | 7.770 | 7.840 | 3,337,135 | -1.01(-11.41%) |
Sep 30, 2021 | 9.120 | 9.138 | 8.810 | 8.850 | 94,963 | -0.24(-2.64%) |
Sep 29, 2021 | 9.320 | 9.610 | 9.015 | 9.090 | 94,427 | -0.20(-2.15%) |
Sep 28, 2021 | 9.730 | 9.750 | 9.250 | 9.290 | 181,788 | -0.44(-4.52%) |
Sep 27, 2021 | 9.240 | 9.810 | 9.170 | 9.730 | 158,788 | +0.51(+5.53%) |
Sep 24, 2021 | 9.440 | 9.481 | 9.120 | 9.220 | 60,097 | -0.30(-3.15%) |
Sep 23, 2021 | 8.940 | 9.555 | 8.940 | 9.520 | 85,873 | +0.57(+6.37%) |
Sep 22, 2021 | 9.120 | 9.420 | 8.870 | 8.950 | 108,669 | +0.02(+0.22%) |
Sep 21, 2021 | 9.120 | 9.140 | 8.870 | 8.930 | 85,977 | -0.14(-1.54%) |
Sep 20, 2021 | 9.280 | 9.740 | 8.950 | 9.070 | 101,711 | -0.35(-3.72%) |
Sep 17, 2021 | 9.730 | 9.930 | 9.420 | 9.420 | 466,179 | -0.29(-2.99%) |
Sep 16, 2021 | 9.490 | 9.730 | 9.310 | 9.710 | 64,632 | +0.16(+1.68%) |
Sep 15, 2021 | 9.360 | 9.740 | 9.290 | 9.550 | 43,756 | +0.12(+1.27%) |
Sep 14, 2021 | 9.750 | 9.820 | 9.320 | 9.430 | 74,965 | -0.25(-2.58%) |
Sep 13, 2021 | 9.470 | 9.880 | 9.349 | 9.680 | 113,353 | +0.25(+2.65%) |
Sep 10, 2021 | 9.780 | 9.780 | 9.370 | 9.430 | 93,306 | -0.25(-2.58%) |
Sep 09, 2021 | 9.500 | 9.990 | 9.480 | 9.680 | 87,080 | +0.12(+1.26%) |
Sep 08, 2021 | 9.450 | 9.715 | 9.250 | 9.560 | 74,041 | -0.02(-0.21%) |
Sep 07, 2021 | 10.04 | 10.17 | 9.520 | 9.580 | 130,400 | -0.52(-5.15%) |
Sep 03, 2021 | 10.23 | 10.48 | 9.925 | 10.10 | 109,399 | -0.13(-1.27%) |
Sep 02, 2021 | 9.990 | 10.30 | 9.970 | 10.23 | 151,986 | +0.30(+3.02%) |