Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.560 | 8.960 | 8.051 | 8.752 | 191,852 | +0.35(+4.19%) |
Nov 29, 2021 | 8.000 | 8.480 | 7.931 | 8.400 | 53,022 | +0.26(+3.20%) |
Nov 26, 2021 | 8.000 | 8.160 | 8.000 | 8.139 | 33,747 | -0.34(-4.02%) |
Nov 24, 2021 | 7.840 | 8.480 | 7.584 | 8.480 | 91,070 | +0.64(+8.21%) |
Nov 23, 2021 | 8.000 | 8.160 | 7.808 | 7.837 | 71,748 | -0.23(-2.84%) |
Nov 22, 2021 | 8.320 | 8.376 | 7.584 | 8.066 | 241,833 | -0.25(-3.06%) |
Nov 19, 2021 | 8.347 | 8.640 | 8.018 | 8.320 | 121,088 | -0.08(-0.95%) |
Nov 18, 2021 | 8.800 | 8.538 | 8.336 | 8.400 | 133,931 | -0.66(-7.29%) |
Nov 17, 2021 | 8.800 | 9.296 | 8.800 | 9.061 | 101,934 | +0.13(+1.49%) |
Nov 16, 2021 | 8.960 | 8.962 | 8.720 | 8.928 | 92,045 | -0.16(-1.74%) |
Nov 15, 2021 | 9.120 | 9.267 | 8.715 | 9.086 | 95,483 | +0.10(+1.14%) |
Nov 12, 2021 | 9.280 | 9.422 | 8.853 | 8.984 | 102,410 | -0.22(-2.35%) |
Nov 11, 2021 | 9.120 | 9.358 | 8.995 | 9.200 | 83,757 | +0.16(+1.77%) |
Nov 10, 2021 | 9.520 | 9.040 | 229,499 | -0.72(-7.38%) | ||
Nov 09, 2021 | 9.920 | 10.03 | 9.600 | 9.760 | 151,951 | -0.26(-2.59%) |
Nov 08, 2021 | 10.40 | 11.04 | 9.808 | 10.02 | 862,026 | +0.22(+2.24%) |
Nov 05, 2021 | 10.00 | 10.00 | 9.638 | 9.800 | 95,624 | -0.25(-2.45%) |
Nov 04, 2021 | 10.24 | 10.24 | 9.922 | 10.05 | 85,404 | +0.07(+0.67%) |
Nov 03, 2021 | 9.616 | 10.19 | 9.616 | 9.979 | 121,070 | +0.13(+1.33%) |
Nov 02, 2021 | 9.920 | 10.08 | 9.520 | 9.848 | 177,340 | -0.23(-2.30%) |
Nov 01, 2021 | 9.440 | 10.48 | 9.602 | 10.08 | 227,831 | +0.36(+3.69%) |
Oct 29, 2021 | 9.203 | 9.869 | 9.146 | 9.722 | 193,313 | +0.36(+3.83%) |
Oct 28, 2021 | 9.590 | 9.624 | 9.280 | 9.363 | 253,133 | -0.38(-3.89%) |
Oct 27, 2021 | 10.88 | 10.84 | 9.362 | 9.742 | 487,660 | -0.79(-7.53%) |
Oct 26, 2021 | 12.32 | 10.54 | 1,266,405 | -0.90(-7.90%) | ||
Oct 25, 2021 | 10.05 | 11.54 | 9.445 | 11.44 | 1,707,722 | +2.56(+28.83%) |
Oct 22, 2021 | 9.600 | 9.880 | 8.790 | 8.880 | 406,698 | -0.88(-9.02%) |
Oct 21, 2021 | 9.360 | 10.19 | 8.963 | 9.760 | 1,340,383 | +1.32(+15.68%) |
Oct 20, 2021 | 8.846 | 8.867 | 8.320 | 8.437 | 332,585 | -0.04(-0.51%) |
Oct 19, 2021 | 8.672 | 8.768 | 8.320 | 8.480 | 142,498 | -0.20(-2.32%) |
Oct 18, 2021 | 9.027 | 9.197 | 8.640 | 8.682 | 146,326 | -0.28(-3.11%) |
Oct 15, 2021 | 8.957 | 9.437 | 8.563 | 8.960 | 259,406 | +0.04(+0.45%) |
Oct 14, 2021 | 8.963 | 9.120 | 8.752 | 8.920 | 83,522 | -0.16(-1.76%) |
Oct 13, 2021 | 8.640 | 9.597 | 8.514 | 9.080 | 225,991 | +0.61(+7.24%) |
Oct 12, 2021 | 8.499 | 8.622 | 8.320 | 8.467 | 90,214 | -0.13(-1.47%) |
Oct 11, 2021 | 8.800 | 8.786 | 8.482 | 8.594 | 79,460 | -0.13(-1.52%) |
Oct 08, 2021 | 8.878 | 9.037 | 8.643 | 8.726 | 76,782 | -0.31(-3.47%) |
Oct 07, 2021 | 8.496 | 9.120 | 8.485 | 9.040 | 135,435 | +0.38(+4.42%) |
Oct 06, 2021 | 8.320 | 9.120 | 7.870 | 8.658 | 375,597 | +0.28(+3.32%) |
Oct 05, 2021 | 8.800 | 8.942 | 8.242 | 8.379 | 220,378 | -0.39(-4.43%) |
Oct 04, 2021 | 9.163 | 9.280 | 8.654 | 8.768 | 220,275 | -0.60(-6.39%) |
Oct 01, 2021 | 9.408 | 9.699 | 9.280 | 9.366 | 197,458 | -0.11(-1.13%) |
Sep 30, 2021 | 9.330 | 10.08 | 9.206 | 9.474 | 408,133 | +0.43(+4.76%) |
Sep 29, 2021 | 9.200 | 9.568 | 8.696 | 9.043 | 415,025 | -1.07(-10.56%) |
Sep 28, 2021 | 10.41 | 10.56 | 10.01 | 10.11 | 293,503 | -0.52(-4.92%) |
Sep 27, 2021 | 10.72 | 10.86 | 10.48 | 10.63 | 109,349 | +0.04(+0.35%) |
Sep 24, 2021 | 10.72 | 10.85 | 10.56 | 10.60 | 111,273 | -0.32(-2.89%) |
Sep 23, 2021 | 10.72 | 10.88 | 10.72 | 10.91 | 110,510 | -0.20(-1.79%) |
Sep 22, 2021 | 10.72 | 11.20 | 10.42 | 11.11 | 149,525 | +0.60(+5.74%) |
Sep 21, 2021 | 11.04 | 11.18 | 10.38 | 10.51 | 189,161 | -0.47(-4.30%) |
Sep 20, 2021 | 11.28 | 11.28 | 10.88 | 10.98 | 216,253 | -0.71(-6.08%) |
Sep 17, 2021 | 11.68 | 11.84 | 11.44 | 11.69 | 81,953 | +0.04(+0.38%) |
Sep 16, 2021 | 11.60 | 11.84 | 11.37 | 11.64 | 63,201 | +0.09(+0.80%) |
Sep 15, 2021 | 11.68 | 11.79 | 11.36 | 11.55 | 128,727 | -0.14(-1.16%) |
Sep 14, 2021 | 12.00 | 12.46 | 11.51 | 11.69 | 268,592 | -0.39(-3.25%) |
Sep 13, 2021 | 12.16 | 12.48 | 11.74 | 12.08 | 171,995 | -0.57(-4.54%) |
Sep 10, 2021 | 12.78 | 12.96 | 12.53 | 12.65 | 201,696 | -0.19(-1.46%) |
Sep 09, 2021 | 13.60 | 13.62 | 12.59 | 12.84 | 868,275 | +0.13(+1.04%) |
Sep 08, 2021 | 13.53 | 13.60 | 12.51 | 12.71 | 199,123 | -0.80(-5.96%) |
Sep 07, 2021 | 13.92 | 14.06 | 13.02 | 13.51 | 341,613 | +0.12(+0.90%) |
Sep 03, 2021 | 13.00 | 13.52 | 12.84 | 13.39 | 229,007 | +0.56(+4.32%) |
Sep 02, 2021 | 12.80 | 13.22 | 12.64 | 12.84 | 125,252 | -0.08(-0.59%) |