Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.534 | 8.760 | 8.110 | 8.449 | 70,488 | -0.23(-2.63%) |
Nov 29, 2021 | 9.211 | 9.245 | 8.551 | 8.678 | 34,810 | -0.30(-3.39%) |
Nov 26, 2021 | 9.228 | 9.456 | 8.771 | 8.982 | 38,862 | -0.59(-6.19%) |
Nov 24, 2021 | 9.363 | 9.575 | 9.313 | 9.575 | 17,961 | +0.19(+2.08%) |
Nov 23, 2021 | 9.651 | 9.651 | 9.235 | 9.380 | 18,580 | -0.35(-3.57%) |
Nov 22, 2021 | 9.482 | 9.804 | 9.338 | 9.727 | 49,073 | +0.41(+4.45%) |
Nov 19, 2021 | 9.524 | 9.685 | 9.211 | 9.313 | 44,829 | -0.41(-4.18%) |
Nov 18, 2021 | 9.677 | 9.719 | 9.651 | 9.719 | 11,910 | -0.04(-0.43%) |
Nov 17, 2021 | 9.541 | 9.871 | 9.385 | 9.761 | 28,416 | +0.08(+0.87%) |
Nov 16, 2021 | 9.499 | 9.914 | 9.321 | 9.677 | 45,938 | +0.14(+1.42%) |
Nov 15, 2021 | 9.667 | 9.792 | 9.269 | 9.541 | 60,993 | +0.02(+0.18%) |
Nov 12, 2021 | 9.499 | 10.04 | 9.499 | 9.524 | 58,706 | -0.02(-0.18%) |
Nov 11, 2021 | 9.901 | 10.14 | 9.541 | 9.541 | 34,699 | -0.44(-4.44%) |
Nov 10, 2021 | 9.600 | 9.985 | 42,477 | -0.39(-3.79%) | ||
Nov 09, 2021 | 9.407 | 10.38 | 9.407 | 10.38 | 90,660 | +0.83(+8.68%) |
Nov 08, 2021 | 9.541 | 9.650 | 9.244 | 9.549 | 35,525 | +0.18(+1.88%) |
Nov 05, 2021 | 10.29 | 10.29 | 9.347 | 9.374 | 92,648 | -0.07(-0.71%) |
Nov 04, 2021 | 9.558 | 10.88 | 9.215 | 9.441 | 268,710 | -0.94(-9.03%) |
Nov 03, 2021 | 9.022 | 10.99 | 8.817 | 10.38 | 796,728 | +1.42(+15.89%) |
Nov 02, 2021 | 8.620 | 8.955 | 8.386 | 8.955 | 42,255 | +0.54(+6.47%) |
Nov 01, 2021 | 8.378 | 8.411 | 8.361 | 8.411 | 13,273 | +0.05(+0.60%) |
Oct 29, 2021 | 8.336 | 8.520 | 7.700 | 8.361 | 55,018 | +0.59(+7.54%) |
Oct 28, 2021 | 8.143 | 8.177 | 7.641 | 7.775 | 39,105 | -0.41(-5.01%) |
Oct 27, 2021 | 8.487 | 8.486 | 8.076 | 8.185 | 19,088 | -0.31(-3.65%) |
Oct 26, 2021 | 8.336 | 8.495 | 8.127 | 8.495 | 27,541 | +0.35(+4.32%) |
Oct 25, 2021 | 7.926 | 8.269 | 7.926 | 8.143 | 11,786 | +0.16(+2.05%) |
Oct 22, 2021 | 7.867 | 8.177 | 7.778 | 7.980 | 38,622 | +0.11(+1.44%) |
Oct 21, 2021 | 7.951 | 7.984 | 7.742 | 7.867 | 13,037 | +0.01(+0.11%) |
Oct 20, 2021 | 7.851 | 8.143 | 7.772 | 7.859 | 22,221 | +0.11(+1.40%) |
Oct 19, 2021 | 7.365 | 7.890 | 7.344 | 7.750 | 39,271 | +0.39(+5.35%) |
Oct 18, 2021 | 7.399 | 7.676 | 7.182 | 7.357 | 18,918 | -0.04(-0.57%) |
Oct 15, 2021 | 7.348 | 7.591 | 7.348 | 7.399 | 17,035 | +0.19(+2.67%) |
Oct 14, 2021 | 7.256 | 7.465 | 7.147 | 7.206 | 24,879 | +0.06(+0.82%) |
Oct 13, 2021 | 7.340 | 7.577 | 7.022 | 7.147 | 38,407 | -0.11(-1.50%) |
Oct 12, 2021 | 7.298 | 7.386 | 7.214 | 7.256 | 15,862 | -0.03(-0.34%) |
Oct 11, 2021 | 7.415 | 7.482 | 7.273 | 7.281 | 16,817 | -0.03(-0.34%) |
Oct 08, 2021 | 7.562 | 7.630 | 7.281 | 7.306 | 8,540 | -0.09(-1.24%) |
Oct 07, 2021 | 7.474 | 7.616 | 7.298 | 7.399 | 17,009 | +0.06(+0.80%) |
Oct 06, 2021 | 7.499 | 7.591 | 7.290 | 7.340 | 19,358 | -0.15(-2.01%) |
Oct 05, 2021 | 7.507 | 7.608 | 7.415 | 7.491 | 20,134 | -0.02(-0.22%) |
Oct 04, 2021 | 7.733 | 7.962 | 7.449 | 7.507 | 46,726 | -0.44(-5.48%) |
Oct 01, 2021 | 7.917 | 8.344 | 7.809 | 7.943 | 52,084 | +0.13(+1.71%) |
Sep 30, 2021 | 7.892 | 7.942 | 7.658 | 7.809 | 13,857 | +0.01(+0.11%) |
Sep 29, 2021 | 8.118 | 8.244 | 7.800 | 7.800 | 23,097 | -0.25(-3.12%) |
Sep 28, 2021 | 8.277 | 8.411 | 8.035 | 8.051 | 29,092 | -0.33(-3.90%) |
Sep 27, 2021 | 8.453 | 8.495 | 8.127 | 8.378 | 12,593 | -0.08(-0.99%) |
Sep 24, 2021 | 8.528 | 8.620 | 8.421 | 8.461 | 11,623 | -0.07(-0.79%) |
Sep 23, 2021 | 8.587 | 8.620 | 8.286 | 8.528 | 29,489 | -0.09(-1.07%) |
Sep 22, 2021 | 8.595 | 8.864 | 8.595 | 8.620 | 7,771 | -0.01(-0.10%) |
Sep 21, 2021 | 8.838 | 8.838 | 8.520 | 8.629 | 7,455 | -0.16(-1.81%) |
Sep 20, 2021 | 8.997 | 8.997 | 8.482 | 8.788 | 34,280 | +0.33(+3.96%) |
Sep 17, 2021 | 8.872 | 9.106 | 8.235 | 8.453 | 67,793 | -0.43(-4.81%) |
Sep 16, 2021 | 9.976 | 9.973 | 8.733 | 8.880 | 18,504 | -0.03(-0.38%) |
Sep 15, 2021 | 8.788 | 9.106 | 8.704 | 8.913 | 15,375 | +0.22(+2.50%) |
Sep 14, 2021 | 9.240 | 9.399 | 8.662 | 8.696 | 19,106 | -0.44(-4.85%) |
Sep 13, 2021 | 9.683 | 9.834 | 9.139 | 9.139 | 21,027 | -0.40(-4.21%) |
Sep 10, 2021 | 9.583 | 9.700 | 9.424 | 9.541 | 10,316 | -0.03(-0.35%) |
Sep 09, 2021 | 9.441 | 9.775 | 9.441 | 9.575 | 12,325 | +0.04(+0.44%) |
Sep 08, 2021 | 10.02 | 10.09 | 9.441 | 9.533 | 36,147 | -0.38(-3.80%) |
Sep 07, 2021 | 9.876 | 10.13 | 9.734 | 9.909 | 28,641 | +0.08(+0.77%) |
Sep 03, 2021 | 9.985 | 10.29 | 9.709 | 9.834 | 50,690 | -0.27(-2.65%) |
Sep 02, 2021 | 9.960 | 10.45 | 9.667 | 10.10 | 36,401 | +0.25(+2.55%) |