Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.137 | 8.201 | 7.882 | 8.046 | 434,411 | -0.30(-3.60%) |
Nov 29, 2021 | 9.048 | 9.048 | 8.151 | 8.347 | 549,954 | -0.55(-6.15%) |
Nov 26, 2021 | 8.502 | 8.966 | 7.795 | 8.893 | 1,770,066 | -0.24(-2.59%) |
Nov 24, 2021 | 9.012 | 9.212 | 8.948 | 9.130 | 462,036 | +0.11(+1.21%) |
Nov 23, 2021 | 9.267 | 9.340 | 8.948 | 9.021 | 843,063 | -0.26(-2.75%) |
Nov 22, 2021 | 9.522 | 9.522 | 9.221 | 9.276 | 246,982 | -0.10(-1.07%) |
Nov 19, 2021 | 9.230 | 9.422 | 9.103 | 9.376 | 217,436 | -0.06(-0.68%) |
Nov 18, 2021 | 9.559 | 9.486 | 9.385 | 9.440 | 233,292 | -0.15(-1.52%) |
Nov 17, 2021 | 9.805 | 9.850 | 9.513 | 9.586 | 303,734 | -0.32(-3.22%) |
Nov 16, 2021 | 10.23 | 10.23 | 9.859 | 9.905 | 308,913 | -0.30(-2.95%) |
Nov 15, 2021 | 10.24 | 10.24 | 10.03 | 10.21 | 353,040 | +0.04(+0.36%) |
Nov 12, 2021 | 9.877 | 10.30 | 9.832 | 10.17 | 1,019,556 | +0.31(+3.14%) |
Nov 11, 2021 | 10.13 | 10.16 | 9.786 | 9.859 | 299,355 | -0.27(-2.70%) |
Nov 10, 2021 | 10.57 | 10.13 | 538,003 | -0.55(-5.12%) | ||
Nov 09, 2021 | 10.30 | 10.77 | 10.23 | 10.68 | 1,023,571 | +0.42(+4.09%) |
Nov 08, 2021 | 10.29 | 10.61 | 10.09 | 10.26 | 1,129,528 | +0.05(+0.45%) |
Nov 05, 2021 | 9.750 | 10.47 | 9.713 | 10.21 | 1,106,608 | +0.64(+6.66%) |
Nov 04, 2021 | 9.486 | 9.868 | 9.486 | 9.577 | 876,139 | -0.02(-0.19%) |
Nov 03, 2021 | 8.921 | 9.631 | 8.912 | 9.595 | 1,029,606 | +0.66(+7.34%) |
Nov 02, 2021 | 8.629 | 9.089 | 8.629 | 8.939 | 994,724 | +0.31(+3.59%) |
Nov 01, 2021 | 8.137 | 8.729 | 8.403 | 8.629 | 1,085,455 | +0.49(+6.05%) |
Oct 29, 2021 | 7.454 | 8.180 | 7.454 | 8.137 | 1,476,624 | +0.69(+9.30%) |
Oct 28, 2021 | 7.390 | 7.472 | 7.217 | 7.445 | 604,820 | +0.04(+0.49%) |
Oct 27, 2021 | 7.663 | 7.773 | 7.390 | 7.408 | 673,546 | -0.22(-2.87%) |
Oct 26, 2021 | 7.827 | 7.618 | 7.627 | 327,924 | -0.24(-3.01%) | |
Oct 25, 2021 | 7.845 | 7.973 | 7.709 | 7.864 | 376,915 | -0.04(-0.46%) |
Oct 22, 2021 | 8.091 | 8.110 | 7.882 | 7.900 | 307,109 | -0.24(-2.91%) |
Oct 21, 2021 | 8.128 | 8.246 | 8.073 | 8.137 | 309,311 | -0.01(-0.11%) |
Oct 20, 2021 | 8.255 | 8.255 | 8.101 | 8.146 | 335,397 | -0.03(-0.33%) |
Oct 19, 2021 | 8.265 | 8.265 | 8.137 | 8.173 | 510,524 | -0.05(-0.66%) |
Oct 18, 2021 | 8.429 | 8.502 | 8.155 | 8.228 | 686,610 | -0.01(-0.11%) |
Oct 15, 2021 | 8.365 | 8.547 | 8.215 | 8.237 | 256,982 | +0.08(+1.01%) |
Oct 14, 2021 | 8.201 | 8.265 | 8.101 | 8.155 | 239,007 | +0.05(+0.67%) |
Oct 13, 2021 | 8.128 | 8.183 | 7.982 | 8.101 | 303,651 | -0.08(-1.00%) |
Oct 12, 2021 | 8.037 | 8.219 | 8.019 | 8.183 | 199,080 | +0.12(+1.47%) |
Oct 11, 2021 | 7.937 | 8.173 | 7.681 | 8.064 | 262,558 | +0.02(+0.23%) |
Oct 08, 2021 | 8.155 | 8.228 | 8.037 | 8.046 | 237,394 | -0.14(-1.67%) |
Oct 07, 2021 | 8.356 | 8.474 | 8.169 | 8.183 | 390,278 | -0.13(-1.53%) |
Oct 06, 2021 | 8.274 | 8.420 | 8.137 | 8.310 | 636,548 | -0.12(-1.41%) |
Oct 05, 2021 | 8.584 | 8.584 | 8.356 | 8.429 | 392,633 | -0.11(-1.28%) |
Oct 04, 2021 | 8.793 | 8.802 | 8.511 | 8.538 | 323,538 | -0.23(-2.60%) |
Oct 01, 2021 | 8.620 | 8.893 | 8.620 | 8.766 | 307,403 | +0.26(+3.11%) |
Sep 30, 2021 | 8.647 | 8.656 | 8.429 | 8.502 | 256,375 | -0.15(-1.79%) |
Sep 29, 2021 | 8.848 | 8.848 | 8.647 | 8.656 | 282,591 | -0.17(-1.96%) |
Sep 28, 2021 | 8.966 | 9.185 | 8.802 | 8.830 | 256,305 | -0.21(-2.32%) |
Sep 27, 2021 | 8.975 | 9.340 | 8.943 | 9.039 | 347,905 | +0.16(+1.85%) |
Sep 24, 2021 | 8.875 | 9.003 | 8.793 | 8.875 | 232,795 | -0.05(-0.61%) |
Sep 23, 2021 | 8.839 | 9.057 | 8.839 | 8.930 | 263,776 | +0.16(+1.87%) |
Sep 22, 2021 | 8.629 | 8.811 | 8.602 | 8.766 | 437,608 | +0.26(+3.00%) |
Sep 21, 2021 | 8.529 | 8.757 | 8.502 | 8.511 | 476,096 | -0.05(-0.53%) |
Sep 20, 2021 | 8.401 | 8.620 | 8.255 | 8.556 | 455,412 | -0.02(-0.21%) |
Sep 17, 2021 | 8.584 | 8.729 | 8.492 | 8.574 | 1,564,917 | -0.03(-0.32%) |
Sep 16, 2021 | 8.593 | 8.693 | 8.442 | 8.602 | 359,072 | +0.06(+0.75%) |
Sep 15, 2021 | 8.647 | 8.647 | 8.429 | 8.538 | 294,742 | -0.05(-0.53%) |
Sep 14, 2021 | 8.729 | 8.775 | 8.511 | 8.584 | 367,844 | -0.11(-1.26%) |
Sep 13, 2021 | 8.183 | 8.766 | 8.128 | 8.693 | 476,741 | +0.60(+7.43%) |
Sep 10, 2021 | 8.219 | 8.228 | 8.055 | 8.091 | 313,410 | -0.06(-0.78%) |
Sep 09, 2021 | 8.228 | 8.410 | 8.155 | 8.155 | 351,011 | -0.11(-1.32%) |
Sep 08, 2021 | 8.374 | 8.538 | 8.192 | 8.265 | 281,726 | -0.18(-2.16%) |
Sep 07, 2021 | 8.511 | 8.564 | 8.292 | 8.447 | 342,240 | -0.08(-0.96%) |
Sep 03, 2021 | 8.538 | 8.656 | 8.383 | 8.529 | 235,512 | -0.07(-0.85%) |
Sep 02, 2021 | 8.656 | 8.693 | 8.538 | 8.602 | 201,720 | -0.02(-0.21%) |