Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.590 | 8.750 | 8.070 | 8.560 | 662,361 | -0.08(-0.93%) |
Nov 29, 2021 | 8.780 | 8.890 | 7.930 | 8.640 | 905,651 | -0.11(-1.26%) |
Nov 26, 2021 | 8.740 | 8.959 | 8.480 | 8.750 | 561,786 | -0.27(-2.99%) |
Nov 24, 2021 | 8.680 | 9.050 | 8.250 | 9.020 | 1,158,108 | +0.19(+2.15%) |
Nov 23, 2021 | 9.020 | 9.055 | 8.460 | 8.830 | 979,094 | -0.21(-2.32%) |
Nov 22, 2021 | 9.500 | 9.690 | 8.750 | 9.040 | 774,434 | -0.54(-5.64%) |
Nov 19, 2021 | 9.420 | 9.910 | 9.400 | 9.580 | 445,610 | +0.09(+0.95%) |
Nov 18, 2021 | 10.58 | 9.510 | 9.310 | 9.490 | 966,824 | -1.24(-11.56%) |
Nov 17, 2021 | 10.60 | 10.90 | 10.43 | 10.73 | 297,817 | -0.07(-0.65%) |
Nov 16, 2021 | 10.83 | 10.97 | 10.32 | 10.80 | 824,536 | +0.00(+0.00%) |
Nov 15, 2021 | 10.57 | 11.20 | 10.57 | 10.80 | 1,914,198 | +0.53(+5.16%) |
Nov 12, 2021 | 9.230 | 10.45 | 9.190 | 10.27 | 1,713,452 | +1.12(+12.24%) |
Nov 11, 2021 | 8.410 | 9.750 | 8.400 | 9.150 | 1,392,022 | +0.90(+10.91%) |
Nov 10, 2021 | 7.910 | 8.250 | 2,814,999 | -1.17(-12.42%) | ||
Nov 09, 2021 | 9.950 | 9.950 | 9.260 | 9.420 | 901,511 | -0.50(-5.04%) |
Nov 08, 2021 | 10.35 | 10.44 | 9.812 | 9.920 | 545,487 | -0.26(-2.55%) |
Nov 05, 2021 | 9.970 | 10.35 | 9.945 | 10.18 | 649,899 | +0.29(+2.93%) |
Nov 04, 2021 | 9.930 | 10.00 | 9.680 | 9.890 | 442,534 | -0.02(-0.20%) |
Nov 03, 2021 | 9.000 | 9.990 | 8.980 | 9.910 | 733,362 | +0.50(+5.31%) |
Nov 02, 2021 | 9.540 | 9.750 | 8.770 | 9.410 | 1,434,298 | -0.67(-6.65%) |
Nov 01, 2021 | 9.620 | 9.870 | 9.860 | 10.08 | 1,056,388 | +0.54(+5.66%) |
Oct 29, 2021 | 9.070 | 9.550 | 9.015 | 9.540 | 911,482 | +0.43(+4.72%) |
Oct 28, 2021 | 8.550 | 9.210 | 8.530 | 9.110 | 1,404,289 | +0.65(+7.68%) |
Oct 27, 2021 | 8.310 | 8.750 | 8.320 | 8.460 | 1,001,674 | +0.32(+3.93%) |
Oct 26, 2021 | 8.000 | 8.140 | 898,923 | +0.25(+3.17%) | ||
Oct 25, 2021 | 7.740 | 8.150 | 7.300 | 7.890 | 1,353,543 | +0.24(+3.14%) |
Oct 22, 2021 | 7.920 | 7.300 | 7.650 | 1,571,253 | -0.17(-2.17%) | |
Oct 21, 2021 | 7.700 | 8.150 | 7.310 | 7.820 | 2,770,226 | +0.67(+9.37%) |
Oct 20, 2021 | 6.900 | 7.170 | 6.700 | 7.150 | 1,610,038 | +0.39(+5.77%) |
Oct 19, 2021 | 6.330 | 6.920 | 6.330 | 6.760 | 989,596 | +0.46(+7.30%) |
Oct 18, 2021 | 6.500 | 6.610 | 6.220 | 6.300 | 582,299 | -0.28(-4.26%) |
Oct 15, 2021 | 6.750 | 6.750 | 6.480 | 6.580 | 988,418 | -0.09(-1.35%) |
Oct 14, 2021 | 6.860 | 6.890 | 6.570 | 6.670 | 401,802 | -0.11(-1.62%) |
Oct 13, 2021 | 6.740 | 6.880 | 6.523 | 6.780 | 681,152 | +0.08(+1.19%) |
Oct 12, 2021 | 6.590 | 6.800 | 6.430 | 6.700 | 1,204,428 | +0.14(+2.13%) |
Oct 11, 2021 | 6.840 | 6.840 | 6.550 | 6.560 | 723,354 | -0.28(-4.09%) |
Oct 08, 2021 | 6.810 | 6.970 | 6.695 | 6.840 | 535,647 | +0.03(+0.44%) |
Oct 07, 2021 | 6.610 | 7.070 | 6.610 | 6.810 | 879,528 | +0.30(+4.61%) |
Oct 06, 2021 | 6.600 | 6.705 | 6.420 | 6.510 | 640,932 | -0.18(-2.69%) |
Oct 05, 2021 | 6.960 | 7.000 | 6.442 | 6.690 | 972,179 | -0.12(-1.76%) |
Oct 04, 2021 | 7.630 | 7.670 | 6.630 | 6.810 | 1,898,269 | -0.81(-10.63%) |
Oct 01, 2021 | 7.820 | 7.880 | 7.510 | 7.620 | 542,674 | -0.17(-2.18%) |
Sep 30, 2021 | 7.900 | 7.900 | 7.570 | 7.790 | 809,480 | +0.01(+0.13%) |
Sep 29, 2021 | 7.870 | 8.120 | 7.710 | 7.780 | 768,262 | +0.01(+0.13%) |
Sep 28, 2021 | 8.010 | 8.350 | 7.670 | 7.770 | 774,208 | -0.37(-4.55%) |
Sep 27, 2021 | 8.190 | 8.190 | 7.730 | 8.140 | 732,236 | +0.00(+0.00%) |
Sep 24, 2021 | 8.570 | 8.630 | 8.130 | 8.140 | 530,676 | -0.45(-5.24%) |
Sep 23, 2021 | 8.840 | 8.961 | 8.530 | 8.590 | 515,176 | -0.16(-1.83%) |
Sep 22, 2021 | 8.850 | 9.050 | 8.670 | 8.750 | 338,630 | +0.04(+0.46%) |
Sep 21, 2021 | 8.760 | 8.790 | 8.530 | 8.710 | 398,259 | -0.02(-0.23%) |
Sep 20, 2021 | 9.000 | 9.240 | 8.560 | 8.730 | 577,551 | -0.57(-6.13%) |
Sep 17, 2021 | 9.200 | 9.570 | 9.090 | 9.300 | 1,737,819 | +0.17(+1.86%) |
Sep 16, 2021 | 9.310 | 9.500 | 9.040 | 9.130 | 428,823 | -0.23(-2.46%) |
Sep 15, 2021 | 9.670 | 9.670 | 9.010 | 9.360 | 1,005,072 | -0.36(-3.70%) |
Sep 14, 2021 | 9.900 | 10.03 | 9.690 | 9.720 | 262,325 | -0.20(-2.02%) |
Sep 13, 2021 | 9.540 | 10.16 | 9.540 | 9.920 | 845,201 | +0.33(+3.44%) |
Sep 10, 2021 | 9.860 | 10.01 | 9.380 | 9.590 | 824,414 | -0.22(-2.24%) |
Sep 09, 2021 | 9.780 | 9.950 | 9.320 | 9.810 | 607,764 | +0.03(+0.31%) |
Sep 08, 2021 | 10.35 | 10.35 | 9.740 | 9.780 | 664,226 | -0.50(-4.86%) |
Sep 07, 2021 | 10.37 | 10.49 | 10.23 | 10.28 | 153,061 | -0.04(-0.39%) |
Sep 03, 2021 | 10.51 | 10.67 | 10.00 | 10.32 | 274,631 | -0.17(-1.62%) |
Sep 02, 2021 | 10.87 | 10.94 | 10.41 | 10.49 | 467,038 | -0.32(-2.96%) |