Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.980 | 9.040 | 8.870 | 8.950 | 444,641 | -0.09(-0.94%) |
Nov 29, 2021 | 9.190 | 9.210 | 8.975 | 9.035 | 375,237 | +0.42(+4.81%) |
Nov 26, 2021 | 8.645 | 8.690 | 8.540 | 8.620 | 453,326 | -0.37(-4.12%) |
Nov 24, 2021 | 8.870 | 9.020 | 8.870 | 8.990 | 926,198 | -0.14(-1.53%) |
Nov 23, 2021 | 8.900 | 9.130 | 8.900 | 9.130 | 1,125,520 | +0.65(+7.67%) |
Nov 22, 2021 | 8.640 | 8.665 | 8.480 | 8.480 | 1,077,404 | -0.66(-7.22%) |
Nov 19, 2021 | 9.240 | 9.250 | 9.080 | 9.140 | 461,204 | -0.26(-2.82%) |
Nov 18, 2021 | 9.590 | 9.420 | 9.390 | 9.405 | 425,038 | -0.21(-2.13%) |
Nov 17, 2021 | 9.380 | 9.634 | 9.380 | 9.610 | 373,572 | +0.47(+5.14%) |
Nov 16, 2021 | 9.150 | 9.170 | 9.080 | 9.140 | 373,863 | -0.18(-1.93%) |
Nov 15, 2021 | 9.300 | 9.360 | 9.230 | 9.320 | 446,667 | +0.18(+1.97%) |
Nov 12, 2021 | 9.240 | 9.250 | 9.100 | 9.140 | 786,398 | -0.50(-5.19%) |
Nov 11, 2021 | 9.660 | 9.720 | 9.600 | 9.640 | 409,527 | -0.02(-0.21%) |
Nov 10, 2021 | 9.820 | 9.660 | 283,031 | -0.17(-1.73%) | ||
Nov 09, 2021 | 9.910 | 9.910 | 9.770 | 9.830 | 355,717 | +0.03(+0.31%) |
Nov 08, 2021 | 9.820 | 9.855 | 9.820 | 9.800 | 233,330 | +0.01(+0.10%) |
Nov 05, 2021 | 9.880 | 9.880 | 9.760 | 9.790 | 166,737 | +0.08(+0.82%) |
Nov 04, 2021 | 9.770 | 9.790 | 9.690 | 9.710 | 180,191 | -0.01(-0.10%) |
Nov 03, 2021 | 9.690 | 9.720 | 9.630 | 9.720 | 667,716 | -0.09(-0.92%) |
Nov 02, 2021 | 9.790 | 9.830 | 9.750 | 9.810 | 234,706 | -0.18(-1.80%) |
Nov 01, 2021 | 9.980 | 10.03 | 9.950 | 9.990 | 264,604 | +0.14(+1.42%) |
Oct 29, 2021 | 9.760 | 9.880 | 9.700 | 9.850 | 534,547 | -0.18(-1.79%) |
Oct 28, 2021 | 10.10 | 10.10 | 9.960 | 10.03 | 692,717 | -0.24(-2.34%) |
Oct 27, 2021 | 10.33 | 10.42 | 10.24 | 10.27 | 455,444 | -0.18(-1.72%) |
Oct 26, 2021 | 10.54 | 10.45 | 307,575 | +0.05(+0.48%) | ||
Oct 25, 2021 | 10.35 | 10.41 | 10.31 | 10.40 | 339,426 | +0.24(+2.36%) |
Oct 22, 2021 | 10.23 | 10.27 | 10.11 | 10.16 | 347,388 | -0.03(-0.29%) |
Oct 21, 2021 | 10.28 | 10.28 | 10.11 | 10.19 | 402,570 | -0.21(-2.02%) |
Oct 20, 2021 | 10.29 | 10.41 | 10.26 | 10.40 | 338,133 | +0.06(+0.58%) |
Oct 19, 2021 | 10.28 | 10.35 | 10.26 | 10.34 | 366,773 | +0.13(+1.27%) |
Oct 18, 2021 | 10.18 | 10.24 | 10.15 | 10.21 | 284,099 | -0.10(-0.99%) |
Oct 15, 2021 | 10.28 | 10.33 | 10.27 | 10.31 | 280,061 | +0.07(+0.70%) |
Oct 14, 2021 | 10.29 | 10.29 | 10.19 | 10.24 | 622,907 | +0.14(+1.39%) |
Oct 13, 2021 | 9.850 | 10.10 | 9.790 | 10.10 | 937,500 | +0.00(+0.00%) |
Oct 12, 2021 | 10.16 | 10.17 | 10.05 | 10.10 | 915,828 | -0.17(-1.66%) |
Oct 11, 2021 | 10.25 | 10.34 | 10.24 | 10.27 | 796,953 | +0.07(+0.69%) |
Oct 08, 2021 | 10.19 | 10.23 | 10.17 | 10.20 | 363,004 | -0.10(-0.96%) |
Oct 07, 2021 | 10.27 | 10.41 | 10.20 | 10.30 | 1,343,303 | -0.25(-2.38%) |
Oct 06, 2021 | 10.49 | 10.66 | 10.22 | 10.55 | 1,709,289 | -0.17(-1.59%) |
Oct 05, 2021 | 10.59 | 10.72 | 10.58 | 10.72 | 2,270,114 | +0.32(+3.08%) |
Oct 04, 2021 | 10.13 | 10.44 | 10.11 | 10.40 | 1,060,656 | +0.44(+4.37%) |
Oct 01, 2021 | 9.940 | 9.980 | 9.900 | 9.965 | 565,674 | +0.03(+0.25%) |
Sep 30, 2021 | 9.940 | 9.980 | 9.880 | 9.940 | 1,000,204 | +0.08(+0.81%) |
Sep 29, 2021 | 9.800 | 9.890 | 9.730 | 9.860 | 441,923 | +0.04(+0.46%) |
Sep 28, 2021 | 9.850 | 9.850 | 9.750 | 9.815 | 790,662 | +0.05(+0.56%) |
Sep 27, 2021 | 9.600 | 9.770 | 9.567 | 9.760 | 1,090,309 | +0.34(+3.61%) |
Sep 24, 2021 | 9.390 | 9.440 | 9.380 | 9.420 | 194,279 | +0.02(+0.16%) |
Sep 23, 2021 | 9.390 | 9.430 | 9.370 | 9.405 | 339,041 | +0.12(+1.24%) |
Sep 22, 2021 | 9.280 | 9.340 | 9.250 | 9.290 | 348,169 | +0.13(+1.42%) |
Sep 21, 2021 | 9.090 | 9.180 | 9.020 | 9.160 | 776,897 | +0.33(+3.74%) |
Sep 20, 2021 | 8.880 | 8.920 | 8.720 | 8.830 | 721,963 | -0.33(-3.60%) |
Sep 17, 2021 | 9.160 | 9.283 | 9.130 | 9.160 | 404,369 | -0.15(-1.61%) |
Sep 16, 2021 | 9.390 | 9.410 | 9.270 | 9.310 | 563,682 | -0.18(-1.90%) |
Sep 15, 2021 | 9.380 | 9.490 | 9.370 | 9.490 | 636,520 | +0.23(+2.48%) |
Sep 14, 2021 | 9.300 | 9.330 | 9.230 | 9.260 | 318,830 | +0.14(+1.54%) |
Sep 13, 2021 | 9.070 | 9.120 | 9.030 | 9.120 | 579,566 | +0.24(+2.70%) |
Sep 10, 2021 | 9.000 | 9.000 | 8.880 | 8.880 | 277,893 | -0.02(-0.22%) |
Sep 09, 2021 | 8.910 | 8.950 | 8.870 | 8.900 | 869,287 | +0.00(+0.00%) |
Sep 08, 2021 | 8.900 | 8.920 | 8.830 | 8.900 | 1,603,072 | -0.04(-0.45%) |
Sep 07, 2021 | 8.960 | 8.980 | 8.910 | 8.940 | 622,130 | +0.21(+2.41%) |
Sep 03, 2021 | 8.680 | 8.740 | 8.640 | 8.730 | 518,554 | +0.18(+2.11%) |
Sep 02, 2021 | 8.595 | 8.630 | 8.540 | 8.550 | 280,017 | +0.01(+0.12%) |