Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.710 | 8.950 | 7.870 | 8.220 | 5,620,608 | -0.63(-7.12%) |
Nov 29, 2021 | 9.150 | 9.240 | 8.710 | 8.850 | 1,988,155 | -0.29(-3.17%) |
Nov 26, 2021 | 9.210 | 9.637 | 8.865 | 9.140 | 1,167,305 | -0.05(-0.60%) |
Nov 24, 2021 | 9.020 | 9.290 | 8.510 | 9.195 | 2,372,274 | +0.37(+4.13%) |
Nov 23, 2021 | 9.250 | 9.421 | 8.580 | 8.830 | 3,554,636 | -0.16(-1.78%) |
Nov 22, 2021 | 10.00 | 10.13 | 8.990 | 8.990 | 3,478,956 | -0.98(-9.83%) |
Nov 19, 2021 | 10.06 | 10.54 | 9.910 | 9.970 | 2,020,723 | -0.19(-1.87%) |
Nov 18, 2021 | 10.80 | 10.25 | 10.00 | 10.16 | 2,472,685 | -0.65(-6.01%) |
Nov 17, 2021 | 11.00 | 11.29 | 10.79 | 10.81 | 2,262,312 | -0.18(-1.64%) |
Nov 16, 2021 | 10.84 | 11.30 | 10.80 | 10.99 | 2,166,560 | -0.18(-1.61%) |
Nov 15, 2021 | 12.07 | 12.13 | 10.90 | 11.17 | 4,019,954 | -1.45(-11.49%) |
Nov 12, 2021 | 13.03 | 13.50 | 12.12 | 12.62 | 2,783,317 | -0.44(-3.37%) |
Nov 11, 2021 | 12.14 | 13.20 | 12.01 | 13.06 | 4,601,118 | +1.54(+13.37%) |
Nov 10, 2021 | 11.58 | 11.52 | 2,871,744 | -0.41(-3.44%) | ||
Nov 09, 2021 | 12.77 | 12.77 | 11.42 | 11.93 | 3,342,238 | -0.74(-5.84%) |
Nov 08, 2021 | 13.33 | 13.68 | 12.66 | 12.67 | 2,943,837 | -0.58(-4.38%) |
Nov 05, 2021 | 13.23 | 13.34 | 12.60 | 13.25 | 3,057,788 | +0.37(+2.87%) |
Nov 04, 2021 | 12.65 | 13.08 | 12.27 | 12.88 | 3,011,653 | +0.51(+4.12%) |
Nov 03, 2021 | 12.10 | 12.65 | 11.71 | 12.37 | 2,282,074 | +0.33(+2.74%) |
Nov 02, 2021 | 11.74 | 12.18 | 11.30 | 12.04 | 2,264,308 | +0.32(+2.73%) |
Nov 01, 2021 | 11.70 | 12.00 | 11.54 | 11.72 | 1,817,141 | +0.13(+1.12%) |
Oct 29, 2021 | 11.93 | 12.07 | 11.00 | 11.59 | 3,105,471 | -0.40(-3.34%) |
Oct 28, 2021 | 12.37 | 11.99 | 3,299,415 | -0.41(-3.31%) | ||
Oct 27, 2021 | 11.95 | 12.48 | 11.59 | 12.40 | 3,560,300 | +0.46(+3.85%) |
Oct 26, 2021 | 11.55 | 11.94 | 5,436,400 | +0.58(+5.11%) | ||
Oct 25, 2021 | 10.83 | 11.76 | 10.70 | 11.36 | 3,900,508 | +0.49(+4.51%) |
Oct 22, 2021 | 9.910 | 10.99 | 10.87 | 6,642,479 | +0.54(+5.23%) | |
Oct 21, 2021 | 10.13 | 10.58 | 10.02 | 10.33 | 2,568,841 | +0.13(+1.27%) |
Oct 20, 2021 | 10.06 | 10.73 | 9.730 | 10.20 | 6,154,954 | +0.57(+5.92%) |
Oct 19, 2021 | 9.050 | 9.740 | 8.910 | 9.630 | 3,370,610 | +0.72(+8.08%) |
Oct 18, 2021 | 9.330 | 9.510 | 8.750 | 8.910 | 4,425,322 | -0.30(-3.26%) |
Oct 15, 2021 | 8.710 | 9.840 | 8.550 | 9.210 | 20,518,766 | +1.33(+16.88%) |
Oct 14, 2021 | 8.040 | 8.040 | 7.810 | 7.880 | 2,246,328 | -0.07(-0.88%) |
Oct 13, 2021 | 7.580 | 8.030 | 7.510 | 7.950 | 879,029 | +0.41(+5.44%) |
Oct 12, 2021 | 7.630 | 7.710 | 7.460 | 7.540 | 1,276,632 | -0.14(-1.82%) |
Oct 11, 2021 | 7.580 | 7.830 | 7.500 | 7.680 | 1,111,823 | +0.15(+1.99%) |
Oct 08, 2021 | 7.790 | 7.790 | 7.520 | 7.530 | 1,339,071 | -0.22(-2.84%) |
Oct 07, 2021 | 8.100 | 8.100 | 7.720 | 7.750 | 1,723,632 | -0.25(-3.12%) |
Oct 06, 2021 | 8.070 | 8.177 | 7.800 | 8.000 | 2,063,539 | -0.16(-1.96%) |
Oct 05, 2021 | 8.200 | 8.220 | 8.020 | 8.160 | 1,432,176 | +0.00(+0.00%) |
Oct 04, 2021 | 8.850 | 8.850 | 8.140 | 8.160 | 1,269,265 | -0.73(-8.21%) |
Oct 01, 2021 | 8.980 | 9.060 | 8.610 | 8.890 | 1,269,007 | -0.17(-1.88%) |
Sep 30, 2021 | 8.750 | 9.190 | 8.490 | 9.060 | 2,018,673 | +0.53(+6.21%) |
Sep 29, 2021 | 8.530 | 8.750 | 8.320 | 8.530 | 1,536,098 | +0.02(+0.24%) |
Sep 28, 2021 | 8.610 | 8.620 | 8.320 | 8.510 | 731,974 | -0.21(-2.41%) |
Sep 27, 2021 | 9.240 | 9.240 | 8.710 | 8.720 | 1,251,994 | -0.56(-6.03%) |
Sep 24, 2021 | 9.050 | 9.340 | 8.800 | 9.280 | 877,292 | +0.08(+0.87%) |
Sep 23, 2021 | 8.880 | 9.240 | 8.880 | 9.200 | 1,145,961 | +0.32(+3.60%) |
Sep 22, 2021 | 8.560 | 9.300 | 8.461 | 8.880 | 1,696,256 | +0.36(+4.23%) |
Sep 21, 2021 | 8.600 | 8.700 | 8.330 | 8.520 | 587,611 | -0.18(-2.07%) |
Sep 20, 2021 | 8.000 | 8.720 | 8.000 | 8.700 | 1,573,938 | +0.36(+4.32%) |
Sep 17, 2021 | 8.130 | 8.350 | 7.990 | 8.340 | 4,887,727 | +0.25(+3.09%) |
Sep 16, 2021 | 8.130 | 8.270 | 8.040 | 8.090 | 758,737 | +0.01(+0.12%) |
Sep 15, 2021 | 8.250 | 8.345 | 7.990 | 8.080 | 785,872 | -0.18(-2.18%) |
Sep 14, 2021 | 8.150 | 8.490 | 8.120 | 8.260 | 741,415 | +0.13(+1.60%) |
Sep 13, 2021 | 8.400 | 8.440 | 8.070 | 8.130 | 1,180,604 | -0.31(-3.67%) |
Sep 10, 2021 | 8.530 | 8.650 | 8.400 | 8.440 | 794,807 | -0.12(-1.40%) |
Sep 09, 2021 | 8.170 | 8.780 | 8.040 | 8.560 | 1,802,080 | +0.53(+6.60%) |
Sep 08, 2021 | 8.130 | 8.240 | 7.960 | 8.030 | 1,223,167 | -0.14(-1.71%) |
Sep 07, 2021 | 8.900 | 8.910 | 8.132 | 8.170 | 2,422,051 | -0.81(-9.02%) |
Sep 03, 2021 | 8.940 | 8.990 | 8.750 | 8.980 | 907,382 | +0.09(+1.01%) |
Sep 02, 2021 | 8.830 | 9.080 | 8.670 | 8.890 | 823,802 | +0.15(+1.72%) |