Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.570 | 8.797 | 8.145 | 8.485 | 70,191 | -0.23(-2.63%) |
Nov 29, 2021 | 9.250 | 9.284 | 8.587 | 8.714 | 34,663 | -0.31(-3.39%) |
Nov 26, 2021 | 9.267 | 9.496 | 8.808 | 9.020 | 38,699 | -0.60(-6.19%) |
Nov 24, 2021 | 9.403 | 9.615 | 9.352 | 9.615 | 17,885 | +0.20(+2.08%) |
Nov 23, 2021 | 9.692 | 9.692 | 9.274 | 9.420 | 18,502 | -0.35(-3.57%) |
Nov 22, 2021 | 9.522 | 9.845 | 9.377 | 9.768 | 48,866 | +0.42(+4.45%) |
Nov 19, 2021 | 9.564 | 9.726 | 9.250 | 9.352 | 44,640 | -0.41(-4.18%) |
Nov 18, 2021 | 9.717 | 9.760 | 9.692 | 9.760 | 11,859 | -0.04(-0.43%) |
Nov 17, 2021 | 9.581 | 9.913 | 9.424 | 9.802 | 28,296 | +0.09(+0.87%) |
Nov 16, 2021 | 9.539 | 9.955 | 9.360 | 9.717 | 45,745 | +0.14(+1.42%) |
Nov 15, 2021 | 9.707 | 9.834 | 9.308 | 9.581 | 60,737 | +0.02(+0.18%) |
Nov 12, 2021 | 9.539 | 10.09 | 9.539 | 9.565 | 58,459 | -0.02(-0.18%) |
Nov 11, 2021 | 9.943 | 10.18 | 9.581 | 9.581 | 34,553 | -0.45(-4.44%) |
Nov 10, 2021 | 9.640 | 10.03 | 42,298 | -0.40(-3.79%) | ||
Nov 09, 2021 | 9.447 | 10.42 | 9.447 | 10.42 | 90,278 | +0.83(+8.68%) |
Nov 08, 2021 | 9.581 | 9.691 | 9.283 | 9.590 | 35,376 | +0.18(+1.88%) |
Nov 05, 2021 | 10.34 | 10.34 | 9.386 | 9.413 | 92,258 | -0.07(-0.71%) |
Nov 04, 2021 | 9.598 | 10.93 | 9.254 | 9.481 | 267,581 | -0.94(-9.03%) |
Nov 03, 2021 | 9.060 | 11.04 | 8.854 | 10.42 | 793,378 | +1.43(+15.89%) |
Nov 02, 2021 | 8.657 | 8.993 | 8.421 | 8.993 | 42,077 | +0.55(+6.47%) |
Nov 01, 2021 | 8.413 | 8.447 | 8.396 | 8.447 | 13,217 | +0.05(+0.60%) |
Oct 29, 2021 | 8.371 | 8.556 | 7.732 | 8.396 | 54,786 | +0.59(+7.53%) |
Oct 28, 2021 | 8.178 | 8.211 | 7.674 | 7.808 | 38,941 | -0.41(-5.01%) |
Oct 27, 2021 | 8.522 | 8.522 | 8.111 | 8.220 | 19,008 | -0.31(-3.65%) |
Oct 26, 2021 | 8.371 | 8.531 | 8.161 | 8.531 | 27,426 | +0.35(+4.32%) |
Oct 25, 2021 | 7.959 | 8.304 | 7.959 | 8.178 | 11,737 | +0.16(+2.05%) |
Oct 22, 2021 | 7.900 | 8.211 | 7.810 | 8.014 | 38,460 | +0.11(+1.44%) |
Oct 21, 2021 | 7.984 | 8.018 | 7.774 | 7.900 | 12,983 | +0.01(+0.11%) |
Oct 20, 2021 | 7.884 | 8.178 | 7.805 | 7.892 | 22,127 | +0.11(+1.40%) |
Oct 19, 2021 | 7.396 | 7.923 | 7.375 | 7.783 | 39,106 | +0.40(+5.35%) |
Oct 18, 2021 | 7.430 | 7.708 | 7.212 | 7.388 | 18,839 | -0.04(-0.57%) |
Oct 15, 2021 | 7.379 | 7.623 | 7.379 | 7.430 | 16,964 | +0.19(+2.67%) |
Oct 14, 2021 | 7.287 | 7.497 | 7.178 | 7.236 | 24,775 | +0.06(+0.82%) |
Oct 13, 2021 | 7.371 | 7.609 | 7.052 | 7.178 | 38,246 | -0.11(-1.50%) |
Oct 12, 2021 | 7.329 | 7.417 | 7.245 | 7.287 | 15,795 | -0.03(-0.34%) |
Oct 11, 2021 | 7.447 | 7.514 | 7.304 | 7.312 | 16,746 | -0.03(-0.34%) |
Oct 08, 2021 | 7.594 | 7.662 | 7.312 | 7.337 | 8,504 | -0.09(-1.24%) |
Oct 07, 2021 | 7.505 | 7.648 | 7.329 | 7.430 | 16,938 | +0.06(+0.80%) |
Oct 06, 2021 | 7.531 | 7.623 | 7.321 | 7.371 | 19,277 | -0.15(-2.01%) |
Oct 05, 2021 | 7.539 | 7.640 | 7.447 | 7.522 | 20,049 | -0.02(-0.22%) |
Oct 04, 2021 | 7.766 | 7.996 | 7.480 | 7.539 | 46,529 | -0.44(-5.48%) |
Oct 01, 2021 | 7.951 | 8.379 | 7.842 | 7.976 | 51,865 | +0.13(+1.71%) |
Sep 30, 2021 | 7.926 | 7.976 | 7.690 | 7.842 | 13,799 | +0.01(+0.11%) |
Sep 29, 2021 | 8.153 | 8.279 | 7.833 | 7.833 | 23,000 | -0.25(-3.12%) |
Sep 28, 2021 | 8.312 | 8.447 | 8.069 | 8.085 | 28,970 | -0.33(-3.90%) |
Sep 27, 2021 | 8.489 | 8.531 | 8.161 | 8.413 | 12,540 | -0.08(-0.99%) |
Sep 24, 2021 | 8.564 | 8.657 | 8.456 | 8.497 | 11,574 | -0.07(-0.79%) |
Sep 23, 2021 | 8.623 | 8.657 | 8.321 | 8.564 | 29,365 | -0.09(-1.07%) |
Sep 22, 2021 | 8.632 | 8.902 | 8.632 | 8.657 | 7,738 | -0.01(-0.10%) |
Sep 21, 2021 | 8.875 | 8.875 | 8.556 | 8.665 | 7,424 | -0.16(-1.81%) |
Sep 20, 2021 | 9.035 | 9.035 | 8.518 | 8.825 | 34,136 | +0.34(+3.96%) |
Sep 17, 2021 | 8.909 | 9.144 | 8.270 | 8.489 | 67,508 | -0.43(-4.81%) |
Sep 16, 2021 | 10.02 | 10.02 | 8.770 | 8.917 | 18,426 | -0.03(-0.38%) |
Sep 15, 2021 | 8.825 | 9.144 | 8.741 | 8.951 | 15,310 | +0.22(+2.50%) |
Sep 14, 2021 | 9.279 | 9.439 | 8.699 | 8.733 | 19,026 | -0.45(-4.85%) |
Sep 13, 2021 | 9.724 | 9.876 | 9.178 | 9.178 | 20,939 | -0.40(-4.21%) |
Sep 10, 2021 | 9.623 | 9.741 | 9.464 | 9.581 | 10,272 | -0.03(-0.35%) |
Sep 09, 2021 | 9.481 | 9.817 | 9.481 | 9.615 | 12,274 | +0.04(+0.44%) |
Sep 08, 2021 | 10.06 | 10.14 | 9.481 | 9.573 | 35,995 | -0.38(-3.80%) |
Sep 07, 2021 | 9.918 | 10.17 | 9.775 | 9.951 | 28,520 | +0.08(+0.77%) |
Sep 03, 2021 | 10.03 | 10.34 | 9.749 | 9.876 | 50,477 | -0.27(-2.65%) |
Sep 02, 2021 | 10.00 | 10.49 | 9.707 | 10.14 | 36,248 | +0.25(+2.55%) |