Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.23 | 10.35 | 9.910 | 10.14 | 3,951,425 | -0.19(-1.84%) |
Nov 29, 2021 | 10.15 | 10.36 | 9.900 | 10.33 | 2,299,682 | +0.43(+4.34%) |
Nov 26, 2021 | 9.960 | 10.07 | 9.810 | 9.900 | 1,331,370 | -0.38(-3.70%) |
Nov 25, 2021 | 10.25 | 10.34 | 10.12 | 10.28 | 303,213 | +0.05(+0.49%) |
Nov 24, 2021 | 10.06 | 10.24 | 9.960 | 10.23 | 627,533 | +0.15(+1.49%) |
Nov 23, 2021 | 10.31 | 10.43 | 10.01 | 10.08 | 1,070,042 | -0.20(-1.95%) |
Nov 22, 2021 | 10.26 | 10.35 | 10.11 | 10.28 | 1,028,609 | +0.15(+1.48%) |
Nov 19, 2021 | 9.990 | 10.27 | 9.950 | 10.13 | 1,268,757 | +0.17(+1.71%) |
Nov 18, 2021 | 10.05 | 9.990 | 9.920 | 9.960 | 988,618 | -0.11(-1.09%) |
Nov 17, 2021 | 10.36 | 10.36 | 10.05 | 10.07 | 1,136,560 | -0.34(-3.27%) |
Nov 16, 2021 | 10.32 | 10.52 | 10.24 | 10.41 | 1,413,260 | +0.19(+1.86%) |
Nov 15, 2021 | 10.59 | 10.59 | 9.970 | 10.22 | 1,570,729 | -0.24(-2.29%) |
Nov 12, 2021 | 10.22 | 10.53 | 10.21 | 10.46 | 1,273,214 | +0.22(+2.15%) |
Nov 11, 2021 | 9.800 | 10.37 | 9.760 | 10.24 | 2,180,697 | +0.62(+6.44%) |
Nov 10, 2021 | 9.820 | 9.620 | 1,380,749 | -0.14(-1.43%) | ||
Nov 09, 2021 | 9.790 | 9.890 | 9.620 | 9.760 | 916,184 | -0.23(-2.30%) |
Nov 08, 2021 | 9.860 | 10.00 | 9.590 | 9.990 | 1,529,757 | +0.30(+3.10%) |
Nov 05, 2021 | 9.570 | 9.770 | 9.470 | 9.690 | 1,116,035 | +0.08(+0.83%) |
Nov 04, 2021 | 9.540 | 9.660 | 9.440 | 9.610 | 2,129,499 | +0.12(+1.26%) |
Nov 03, 2021 | 9.660 | 9.710 | 9.470 | 9.490 | 1,420,900 | -0.22(-2.27%) |
Nov 02, 2021 | 9.850 | 9.890 | 9.480 | 9.710 | 1,031,236 | -0.23(-2.31%) |
Nov 01, 2021 | 9.850 | 9.970 | 9.770 | 9.940 | 1,031,212 | +0.23(+2.37%) |
Oct 29, 2021 | 9.570 | 9.750 | 9.530 | 9.710 | 1,273,374 | +0.03(+0.31%) |
Oct 28, 2021 | 9.590 | 9.730 | 9.400 | 9.680 | 833,956 | +0.13(+1.36%) |
Oct 27, 2021 | 9.510 | 9.680 | 9.410 | 9.550 | 1,051,965 | -0.07(-0.73%) |
Oct 26, 2021 | 9.760 | 9.620 | 1,352,607 | -0.18(-1.84%) | ||
Oct 25, 2021 | 9.920 | 10.00 | 9.770 | 9.800 | 1,102,831 | -0.04(-0.41%) |
Oct 22, 2021 | 9.720 | 9.940 | 9.720 | 9.840 | 854,987 | +0.13(+1.34%) |
Oct 21, 2021 | 9.730 | 9.760 | 9.520 | 9.710 | 1,292,885 | -0.21(-2.12%) |
Oct 20, 2021 | 9.960 | 10.14 | 9.820 | 9.920 | 1,237,887 | -0.18(-1.78%) |
Oct 19, 2021 | 10.01 | 10.29 | 9.930 | 10.10 | 3,392,787 | +0.20(+2.02%) |
Oct 18, 2021 | 9.830 | 9.940 | 9.660 | 9.900 | 1,617,146 | +0.02(+0.20%) |
Oct 15, 2021 | 9.610 | 9.950 | 9.560 | 9.880 | 1,493,375 | +0.44(+4.66%) |
Oct 14, 2021 | 9.470 | 9.720 | 9.410 | 9.440 | 1,513,922 | +0.26(+2.83%) |
Oct 13, 2021 | 9.200 | 9.310 | 9.100 | 9.180 | 992,808 | +0.06(+0.66%) |
Oct 12, 2021 | 8.820 | 9.250 | 8.820 | 9.120 | 1,574,331 | +0.44(+5.07%) |
Oct 08, 2021 | 8.680 | 8.680 | 8.680 | 0 | -0.10(-1.14%) | |
Oct 07, 2021 | 8.470 | 8.900 | 8.440 | 8.780 | 1,591,415 | +0.43(+5.15%) |
Oct 06, 2021 | 8.450 | 8.490 | 8.180 | 8.350 | 1,353,660 | -0.19(-2.22%) |
Oct 05, 2021 | 8.770 | 8.780 | 8.390 | 8.540 | 1,709,391 | -0.19(-2.18%) |
Oct 04, 2021 | 8.220 | 8.930 | 8.060 | 8.730 | 2,617,993 | +0.63(+7.78%) |
Oct 01, 2021 | 8.200 | 8.480 | 8.040 | 8.100 | 1,671,778 | +0.00(+0.00%) |
Sep 30, 2021 | 7.940 | 8.260 | 7.890 | 8.100 | 2,008,019 | +0.09(+1.12%) |
Sep 29, 2021 | 8.100 | 8.230 | 7.980 | 8.010 | 740,054 | -0.07(-0.87%) |
Sep 28, 2021 | 8.350 | 8.400 | 8.070 | 8.080 | 1,509,620 | -0.35(-4.15%) |
Sep 27, 2021 | 8.270 | 8.590 | 8.250 | 8.430 | 1,437,602 | +0.20(+2.43%) |
Sep 24, 2021 | 8.220 | 8.330 | 8.150 | 8.230 | 1,021,516 | -0.11(-1.32%) |
Sep 23, 2021 | 8.240 | 8.370 | 8.180 | 8.340 | 970,806 | +0.00(+0.00%) |
Sep 22, 2021 | 8.350 | 8.680 | 8.250 | 8.340 | 2,522,623 | +0.19(+2.33%) |
Sep 21, 2021 | 8.570 | 8.600 | 8.130 | 8.150 | 1,433,309 | -0.29(-3.44%) |
Sep 20, 2021 | 8.490 | 8.510 | 8.230 | 8.440 | 2,996,013 | -0.38(-4.31%) |
Sep 17, 2021 | 9.030 | 9.050 | 8.730 | 8.820 | 3,038,882 | -0.21(-2.33%) |
Sep 16, 2021 | 9.200 | 9.220 | 9.000 | 9.030 | 1,648,221 | -0.36(-3.83%) |
Sep 15, 2021 | 9.320 | 9.520 | 9.310 | 9.390 | 1,132,823 | +0.13(+1.40%) |
Sep 14, 2021 | 9.360 | 9.370 | 9.130 | 9.260 | 1,155,732 | -0.15(-1.59%) |
Sep 13, 2021 | 9.400 | 9.430 | 9.190 | 9.410 | 720,525 | +0.03(+0.32%) |
Sep 10, 2021 | 9.540 | 9.640 | 9.360 | 9.380 | 1,378,584 | +0.07(+0.75%) |
Sep 09, 2021 | 9.590 | 9.630 | 9.240 | 9.310 | 1,328,319 | -0.18(-1.90%) |
Sep 08, 2021 | 9.990 | 9.990 | 9.460 | 9.490 | 1,180,486 | -0.54(-5.38%) |
Sep 07, 2021 | 10.00 | 10.20 | 9.910 | 10.03 | 1,640,689 | +0.00(+0.00%) |
Sep 03, 2021 | 10.03 | 10.03 | 10.03 | 0 | +0.04(+0.40%) | |
Sep 02, 2021 | 10.12 | 10.19 | 9.900 | 9.990 | 1,324,502 | -0.12(-1.19%) |