Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.370 | 9.650 | 9.030 | 9.270 | 24,632 | +0.09(+0.98%) |
Nov 29, 2021 | 9.400 | 9.400 | 9.120 | 9.180 | 12,078 | -0.01(-0.11%) |
Nov 26, 2021 | 9.490 | 9.700 | 9.140 | 9.190 | 27,231 | -0.30(-3.16%) |
Nov 25, 2021 | 9.510 | 9.700 | 9.490 | 9.490 | 6,705 | -0.24(-2.47%) |
Nov 24, 2021 | 9.600 | 9.820 | 9.490 | 9.730 | 21,745 | +0.13(+1.35%) |
Nov 23, 2021 | 9.820 | 9.820 | 9.390 | 9.600 | 20,946 | -0.10(-1.03%) |
Nov 22, 2021 | 9.880 | 9.970 | 9.590 | 9.700 | 25,433 | -0.32(-3.19%) |
Nov 19, 2021 | 10.29 | 10.44 | 9.980 | 10.02 | 34,099 | -0.23(-2.24%) |
Nov 18, 2021 | 10.65 | 10.36 | 10.25 | 10.25 | 25,365 | -0.40(-3.76%) |
Nov 17, 2021 | 10.17 | 10.69 | 10.10 | 10.65 | 35,647 | +0.67(+6.71%) |
Nov 16, 2021 | 10.61 | 10.62 | 9.980 | 9.980 | 19,466 | -0.33(-3.20%) |
Nov 15, 2021 | 10.79 | 10.79 | 10.20 | 10.31 | 13,585 | -0.23(-2.18%) |
Nov 12, 2021 | 10.35 | 10.63 | 10.35 | 10.54 | 39,305 | +0.19(+1.84%) |
Nov 11, 2021 | 9.710 | 10.40 | 9.700 | 10.35 | 49,302 | +0.94(+9.99%) |
Nov 10, 2021 | 9.660 | 9.410 | 9.410 | 62,470 | -0.22(-2.28%) | |
Nov 09, 2021 | 9.460 | 9.700 | 9.300 | 9.630 | 19,651 | +0.16(+1.69%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.430 | 9.470 | 20,371 | -0.21(-2.17%) |
Nov 05, 2021 | 9.280 | 9.680 | 9.150 | 9.680 | 35,452 | +0.52(+5.68%) |
Nov 04, 2021 | 9.260 | 9.450 | 9.150 | 9.160 | 10,336 | +0.01(+0.11%) |
Nov 03, 2021 | 9.270 | 9.360 | 9.150 | 9.150 | 17,268 | -0.13(-1.40%) |
Nov 02, 2021 | 9.310 | 9.400 | 9.190 | 9.280 | 13,787 | -0.03(-0.32%) |
Nov 01, 2021 | 9.230 | 9.450 | 9.400 | 9.310 | 8,650 | -0.09(-0.96%) |
Oct 29, 2021 | 9.520 | 9.520 | 9.280 | 9.400 | 8,955 | -0.09(-0.95%) |
Oct 28, 2021 | 9.500 | 9.600 | 9.370 | 9.490 | 26,917 | +0.04(+0.42%) |
Oct 27, 2021 | 9.430 | 9.550 | 9.270 | 9.450 | 15,152 | +0.02(+0.21%) |
Oct 26, 2021 | 9.720 | 9.370 | 9.430 | 31,346 | -0.43(-4.36%) | |
Oct 25, 2021 | 9.400 | 9.940 | 9.290 | 9.860 | 48,514 | +0.44(+4.67%) |
Oct 22, 2021 | 9.350 | 9.800 | 9.260 | 9.420 | 48,489 | +0.19(+2.06%) |
Oct 21, 2021 | 9.110 | 9.290 | 9.060 | 9.230 | 23,201 | +0.00(+0.00%) |
Oct 20, 2021 | 9.500 | 9.500 | 9.170 | 9.230 | 32,479 | -0.23(-2.43%) |
Oct 19, 2021 | 9.500 | 9.590 | 9.310 | 9.460 | 16,123 | +0.05(+0.53%) |
Oct 18, 2021 | 9.680 | 9.700 | 9.360 | 9.410 | 16,061 | -0.24(-2.49%) |
Oct 15, 2021 | 9.290 | 9.700 | 9.160 | 9.650 | 43,628 | +0.36(+3.88%) |
Oct 14, 2021 | 9.500 | 9.520 | 9.200 | 9.290 | 15,855 | -0.13(-1.38%) |
Oct 13, 2021 | 9.010 | 9.800 | 9.010 | 9.420 | 52,250 | +0.26(+2.84%) |
Oct 12, 2021 | 8.860 | 9.160 | 8.850 | 9.160 | 78,197 | +0.31(+3.50%) |
Oct 08, 2021 | 8.850 | 8.850 | 8.850 | 0 | +0.11(+1.26%) | |
Oct 07, 2021 | 8.710 | 8.920 | 8.710 | 8.740 | 7,718 | -0.02(-0.23%) |
Oct 06, 2021 | 8.790 | 8.790 | 8.640 | 8.760 | 7,066 | -0.04(-0.45%) |
Oct 05, 2021 | 8.940 | 8.940 | 8.570 | 8.800 | 9,444 | -0.14(-1.57%) |
Oct 04, 2021 | 8.740 | 8.950 | 8.540 | 8.940 | 11,371 | +0.32(+3.71%) |
Oct 01, 2021 | 8.690 | 8.690 | 8.560 | 8.620 | 2,535 | -0.05(-0.58%) |
Sep 30, 2021 | 8.440 | 8.800 | 8.440 | 8.670 | 13,052 | +0.26(+3.09%) |
Sep 29, 2021 | 8.660 | 8.900 | 8.330 | 8.410 | 28,875 | -0.33(-3.78%) |
Sep 28, 2021 | 8.530 | 8.740 | 8.530 | 8.740 | 12,636 | +0.13(+1.51%) |
Sep 27, 2021 | 8.550 | 8.830 | 8.550 | 8.610 | 4,888 | +0.00(+0.00%) |
Sep 24, 2021 | 8.850 | 8.850 | 8.550 | 8.610 | 14,604 | -0.22(-2.49%) |
Sep 23, 2021 | 8.910 | 8.910 | 8.610 | 8.830 | 10,146 | -0.11(-1.23%) |
Sep 22, 2021 | 9.240 | 9.240 | 8.910 | 8.940 | 8,441 | -0.09(-1.00%) |
Sep 21, 2021 | 9.180 | 9.340 | 8.990 | 9.030 | 11,199 | +0.03(+0.33%) |
Sep 20, 2021 | 8.770 | 9.250 | 8.770 | 9.000 | 19,589 | -0.43(-4.56%) |
Sep 17, 2021 | 9.000 | 9.430 | 9.000 | 9.430 | 39,850 | +0.03(+0.32%) |
Sep 16, 2021 | 9.450 | 9.570 | 9.250 | 9.400 | 62,715 | -0.02(-0.21%) |
Sep 15, 2021 | 9.600 | 9.720 | 9.200 | 9.420 | 33,792 | -0.08(-0.84%) |
Sep 14, 2021 | 9.450 | 9.700 | 9.340 | 9.500 | 17,614 | +0.00(+0.00%) |
Sep 13, 2021 | 8.700 | 9.520 | 8.660 | 9.500 | 96,602 | +0.73(+8.32%) |
Sep 10, 2021 | 9.170 | 9.170 | 8.710 | 8.770 | 58,380 | -0.43(-4.67%) |
Sep 09, 2021 | 9.500 | 9.500 | 9.200 | 9.200 | 5,713 | -0.30(-3.16%) |
Sep 08, 2021 | 9.590 | 9.690 | 9.470 | 9.500 | 45,642 | -0.18(-1.86%) |
Sep 07, 2021 | 9.850 | 9.900 | 9.500 | 9.680 | 33,363 | -0.10(-1.02%) |
Sep 03, 2021 | 9.780 | 9.780 | 9.780 | 0 | +0.47(+5.05%) | |
Sep 02, 2021 | 9.490 | 9.500 | 9.240 | 9.310 | 10,926 | -0.09(-0.96%) |