Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.350 | 8.571 | 7.936 | 8.267 | 72,039 | -0.22(-2.63%) |
Nov 29, 2021 | 9.013 | 9.046 | 8.367 | 8.491 | 35,575 | -0.30(-3.39%) |
Nov 26, 2021 | 9.029 | 9.253 | 8.582 | 8.789 | 39,717 | -0.58(-6.19%) |
Nov 24, 2021 | 9.162 | 9.369 | 9.112 | 9.369 | 18,356 | +0.19(+2.08%) |
Nov 23, 2021 | 9.443 | 9.443 | 9.036 | 9.178 | 18,989 | -0.34(-3.57%) |
Nov 22, 2021 | 9.278 | 9.593 | 9.137 | 9.518 | 50,152 | +0.41(+4.45%) |
Nov 19, 2021 | 9.319 | 9.476 | 9.013 | 9.112 | 45,815 | -0.40(-4.18%) |
Nov 18, 2021 | 9.468 | 9.510 | 9.443 | 9.510 | 12,172 | -0.04(-0.43%) |
Nov 17, 2021 | 9.336 | 9.659 | 9.183 | 9.551 | 29,041 | +0.08(+0.87%) |
Nov 16, 2021 | 9.294 | 9.700 | 9.120 | 9.468 | 46,948 | +0.13(+1.42%) |
Nov 15, 2021 | 9.459 | 9.581 | 9.070 | 9.336 | 62,335 | +0.02(+0.18%) |
Nov 12, 2021 | 9.295 | 9.827 | 9.295 | 9.319 | 59,998 | -0.02(-0.18%) |
Nov 11, 2021 | 9.688 | 9.921 | 9.336 | 9.336 | 35,462 | -0.43(-4.44%) |
Nov 10, 2021 | 9.393 | 9.770 | 43,411 | -0.38(-3.79%) | ||
Nov 09, 2021 | 9.205 | 10.15 | 9.205 | 10.15 | 92,654 | +0.81(+8.68%) |
Nov 08, 2021 | 9.336 | 9.442 | 9.045 | 9.344 | 36,307 | +0.17(+1.87%) |
Nov 05, 2021 | 10.07 | 10.07 | 9.146 | 9.172 | 94,686 | -0.07(-0.71%) |
Nov 04, 2021 | 9.352 | 10.65 | 9.016 | 9.237 | 274,622 | -0.92(-9.03%) |
Nov 03, 2021 | 8.828 | 10.75 | 8.627 | 10.15 | 814,256 | +1.39(+15.89%) |
Nov 02, 2021 | 8.435 | 8.762 | 8.205 | 8.762 | 43,184 | +0.53(+6.47%) |
Nov 01, 2021 | 8.197 | 8.230 | 8.181 | 8.230 | 13,565 | +0.05(+0.60%) |
Oct 29, 2021 | 8.156 | 8.337 | 7.534 | 8.181 | 56,228 | +0.57(+7.53%) |
Oct 28, 2021 | 7.968 | 8.001 | 7.477 | 7.608 | 39,965 | -0.40(-5.01%) |
Oct 27, 2021 | 8.304 | 8.304 | 7.903 | 8.009 | 19,508 | -0.30(-3.65%) |
Oct 26, 2021 | 8.156 | 8.312 | 7.952 | 8.312 | 28,147 | +0.34(+4.32%) |
Oct 25, 2021 | 7.755 | 8.091 | 7.755 | 7.968 | 12,046 | +0.16(+2.05%) |
Oct 22, 2021 | 7.698 | 8.001 | 7.610 | 7.808 | 39,472 | +0.11(+1.44%) |
Oct 21, 2021 | 7.780 | 7.812 | 7.575 | 7.698 | 13,324 | +0.01(+0.11%) |
Oct 20, 2021 | 7.681 | 7.968 | 7.604 | 7.690 | 22,710 | +0.11(+1.40%) |
Oct 19, 2021 | 7.207 | 7.720 | 7.186 | 7.583 | 40,135 | +0.38(+5.35%) |
Oct 18, 2021 | 7.239 | 7.511 | 7.027 | 7.198 | 19,335 | -0.04(-0.57%) |
Oct 15, 2021 | 7.190 | 7.427 | 7.190 | 7.239 | 17,410 | +0.19(+2.67%) |
Oct 14, 2021 | 7.100 | 7.305 | 6.994 | 7.051 | 25,427 | +0.06(+0.82%) |
Oct 13, 2021 | 7.182 | 7.414 | 6.871 | 6.994 | 39,252 | -0.11(-1.50%) |
Oct 12, 2021 | 7.141 | 7.227 | 7.059 | 7.100 | 16,211 | -0.02(-0.34%) |
Oct 11, 2021 | 7.256 | 7.321 | 7.116 | 7.125 | 17,187 | -0.02(-0.34%) |
Oct 08, 2021 | 7.399 | 7.465 | 7.125 | 7.149 | 8,728 | -0.09(-1.24%) |
Oct 07, 2021 | 7.313 | 7.452 | 7.141 | 7.239 | 17,383 | +0.06(+0.80%) |
Oct 06, 2021 | 7.338 | 7.428 | 7.133 | 7.182 | 19,784 | -0.15(-2.01%) |
Oct 05, 2021 | 7.346 | 7.444 | 7.256 | 7.329 | 20,577 | -0.02(-0.22%) |
Oct 04, 2021 | 7.567 | 7.791 | 7.288 | 7.346 | 47,754 | -0.43(-5.48%) |
Oct 01, 2021 | 7.747 | 8.165 | 7.641 | 7.772 | 53,230 | +0.13(+1.71%) |
Sep 30, 2021 | 7.722 | 7.771 | 7.493 | 7.641 | 14,162 | +0.01(+0.11%) |
Sep 29, 2021 | 7.944 | 8.066 | 7.632 | 7.632 | 23,605 | -0.25(-3.12%) |
Sep 28, 2021 | 8.099 | 8.230 | 7.862 | 7.878 | 29,732 | -0.32(-3.90%) |
Sep 27, 2021 | 8.271 | 8.312 | 7.952 | 8.197 | 12,870 | -0.08(-0.99%) |
Sep 24, 2021 | 8.345 | 8.435 | 8.240 | 8.279 | 11,879 | -0.07(-0.79%) |
Sep 23, 2021 | 8.402 | 8.435 | 8.107 | 8.345 | 30,138 | -0.09(-1.07%) |
Sep 22, 2021 | 8.410 | 8.673 | 8.410 | 8.435 | 7,942 | -0.01(-0.10%) |
Sep 21, 2021 | 8.648 | 8.648 | 8.337 | 8.443 | 7,619 | -0.16(-1.81%) |
Sep 20, 2021 | 8.803 | 8.803 | 8.300 | 8.599 | 35,035 | +0.33(+3.96%) |
Sep 17, 2021 | 8.681 | 8.910 | 8.058 | 8.271 | 69,284 | -0.42(-4.81%) |
Sep 16, 2021 | 9.762 | 9.759 | 8.545 | 8.689 | 18,911 | -0.03(-0.38%) |
Sep 15, 2021 | 8.599 | 8.910 | 8.517 | 8.722 | 15,713 | +0.21(+2.50%) |
Sep 14, 2021 | 9.041 | 9.197 | 8.476 | 8.509 | 19,526 | -0.43(-4.85%) |
Sep 13, 2021 | 9.475 | 9.622 | 8.943 | 8.943 | 21,490 | -0.39(-4.21%) |
Sep 10, 2021 | 9.377 | 9.491 | 9.221 | 9.336 | 10,543 | -0.03(-0.35%) |
Sep 09, 2021 | 9.237 | 9.565 | 9.237 | 9.368 | 12,597 | +0.04(+0.44%) |
Sep 08, 2021 | 9.803 | 9.876 | 9.237 | 9.328 | 36,942 | -0.37(-3.80%) |
Sep 07, 2021 | 9.663 | 9.909 | 9.524 | 9.696 | 29,271 | +0.07(+0.77%) |
Sep 03, 2021 | 9.770 | 10.07 | 9.500 | 9.622 | 51,805 | -0.26(-2.65%) |
Sep 02, 2021 | 9.745 | 10.22 | 9.459 | 9.884 | 37,202 | +0.25(+2.55%) |