Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.970 | 8.410 | 7.921 | 8.340 | 315,832 | +0.43(+5.44%) |
Nov 29, 2021 | 8.060 | 8.100 | 7.870 | 7.910 | 150,807 | -0.15(-1.86%) |
Nov 26, 2021 | 7.940 | 8.140 | 7.840 | 8.060 | 50,814 | -0.04(-0.49%) |
Nov 24, 2021 | 7.970 | 8.140 | 7.760 | 8.100 | 218,993 | +0.04(+0.50%) |
Nov 23, 2021 | 7.820 | 8.140 | 7.663 | 8.060 | 373,408 | +0.06(+0.75%) |
Nov 22, 2021 | 8.180 | 8.270 | 7.980 | 8.000 | 347,820 | -0.20(-2.44%) |
Nov 19, 2021 | 8.320 | 8.400 | 8.070 | 8.200 | 300,933 | -0.20(-2.38%) |
Nov 18, 2021 | 8.520 | 8.405 | 8.330 | 8.400 | 221,210 | -0.08(-0.94%) |
Nov 17, 2021 | 8.490 | 8.630 | 8.380 | 8.480 | 240,038 | -0.04(-0.47%) |
Nov 16, 2021 | 8.650 | 8.690 | 8.370 | 8.520 | 190,783 | -0.09(-1.05%) |
Nov 15, 2021 | 8.770 | 8.770 | 8.370 | 8.610 | 242,651 | -0.12(-1.37%) |
Nov 12, 2021 | 8.720 | 8.900 | 8.450 | 8.730 | 354,028 | +0.10(+1.16%) |
Nov 11, 2021 | 8.500 | 8.850 | 8.355 | 8.630 | 363,502 | +0.32(+3.85%) |
Nov 10, 2021 | 8.530 | 8.310 | 227,566 | -0.27(-3.15%) | ||
Nov 09, 2021 | 8.410 | 8.640 | 8.260 | 8.580 | 305,747 | +0.13(+1.54%) |
Nov 08, 2021 | 8.410 | 8.602 | 8.380 | 8.450 | 121,636 | +0.03(+0.36%) |
Nov 05, 2021 | 8.370 | 8.560 | 8.270 | 8.420 | 199,801 | -0.08(-0.94%) |
Nov 04, 2021 | 8.680 | 8.760 | 8.360 | 8.500 | 223,276 | -0.31(-3.52%) |
Nov 03, 2021 | 8.700 | 9.240 | 8.660 | 8.810 | 274,378 | +0.05(+0.57%) |
Nov 02, 2021 | 8.780 | 8.780 | 8.590 | 8.760 | 98,950 | +0.02(+0.23%) |
Nov 01, 2021 | 8.570 | 8.820 | 8.590 | 8.740 | 102,022 | +0.15(+1.75%) |
Oct 29, 2021 | 8.750 | 8.890 | 8.520 | 8.590 | 136,842 | -0.26(-2.94%) |
Oct 28, 2021 | 8.650 | 8.850 | 245,813 | +0.21(+2.43%) | ||
Oct 27, 2021 | 8.500 | 8.880 | 8.400 | 8.640 | 310,106 | +0.17(+2.01%) |
Oct 26, 2021 | 8.620 | 8.470 | 173,861 | -0.15(-1.74%) | ||
Oct 25, 2021 | 8.420 | 8.690 | 8.400 | 8.620 | 296,417 | +0.09(+1.06%) |
Oct 22, 2021 | 8.480 | 8.580 | 8.360 | 8.530 | 425,427 | -0.04(-0.47%) |
Oct 21, 2021 | 8.600 | 8.747 | 8.475 | 8.570 | 243,060 | -0.07(-0.81%) |
Oct 20, 2021 | 8.710 | 8.860 | 8.600 | 8.640 | 249,311 | -0.14(-1.59%) |
Oct 19, 2021 | 8.500 | 8.890 | 8.475 | 8.780 | 274,130 | +0.18(+2.09%) |
Oct 18, 2021 | 8.860 | 8.880 | 8.430 | 8.600 | 360,969 | -0.11(-1.26%) |
Oct 15, 2021 | 9.250 | 9.300 | 8.680 | 8.710 | 365,111 | -0.43(-4.70%) |
Oct 14, 2021 | 9.430 | 9.800 | 8.970 | 9.140 | 658,604 | -0.36(-3.79%) |
Oct 13, 2021 | 9.440 | 9.759 | 9.361 | 9.500 | 601,289 | +0.03(+0.32%) |
Oct 12, 2021 | 9.940 | 9.950 | 9.150 | 9.470 | 842,712 | +0.05(+0.53%) |
Oct 11, 2021 | 8.760 | 9.660 | 8.520 | 9.420 | 754,034 | +0.53(+5.96%) |
Oct 08, 2021 | 8.500 | 9.490 | 8.430 | 8.890 | 2,057,316 | +0.38(+4.47%) |
Oct 07, 2021 | 8.550 | 8.700 | 8.410 | 8.510 | 790,208 | -0.02(-0.23%) |
Oct 06, 2021 | 8.370 | 8.790 | 8.370 | 8.530 | 636,281 | -0.01(-0.12%) |
Oct 05, 2021 | 8.720 | 8.820 | 8.210 | 8.540 | 1,136,763 | -0.19(-2.18%) |
Oct 04, 2021 | 8.620 | 8.930 | 8.550 | 8.730 | 551,763 | +0.17(+1.99%) |
Oct 01, 2021 | 9.030 | 9.097 | 8.550 | 8.560 | 684,363 | -0.52(-5.73%) |
Sep 30, 2021 | 8.850 | 9.360 | 8.780 | 9.080 | 743,277 | +0.21(+2.37%) |
Sep 29, 2021 | 9.750 | 9.850 | 8.810 | 8.870 | 1,117,016 | -0.89(-9.12%) |
Sep 28, 2021 | 9.840 | 10.35 | 9.710 | 9.760 | 1,383,981 | -0.14(-1.41%) |
Sep 27, 2021 | 10.54 | 10.64 | 9.850 | 9.900 | 1,194,473 | -0.35(-3.41%) |
Sep 24, 2021 | 12.15 | 12.17 | 10.02 | 10.25 | 2,985,741 | -2.23(-17.87%) |
Sep 23, 2021 | 11.71 | 13.10 | 11.58 | 12.48 | 8,673,256 | +0.96(+8.33%) |
Sep 22, 2021 | 11.76 | 11.99 | 10.82 | 11.52 | 3,115,698 | -0.49(-4.08%) |
Sep 21, 2021 | 10.62 | 12.34 | 10.35 | 12.01 | 8,662,347 | +1.79(+17.51%) |
Sep 20, 2021 | 9.900 | 10.65 | 9.770 | 10.22 | 4,124,083 | -0.09(-0.87%) |
Sep 17, 2021 | 9.850 | 10.54 | 9.310 | 10.31 | 8,669,073 | +0.05(+0.49%) |
Sep 16, 2021 | 9.260 | 11.46 | 9.020 | 10.26 | 50,581,864 | +1.74(+20.42%) |
Sep 15, 2021 | 8.610 | 9.680 | 8.270 | 8.520 | 16,734,023 | -0.48(-5.33%) |
Sep 14, 2021 | 12.31 | 12.97 | 8.800 | 9.000 | 108,791,712 | -0.15(-1.64%) |
Sep 13, 2021 | 6.300 | 9.290 | 5.840 | 9.150 | 113,914,304 | +3.67(+66.97%) |
Sep 10, 2021 | 5.600 | 5.600 | 5.440 | 5.480 | 119,572 | -0.07(-1.26%) |
Sep 09, 2021 | 5.280 | 5.590 | 5.280 | 5.550 | 200,380 | +0.25(+4.72%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.160 | 5.300 | 117,620 | -0.15(-2.75%) |
Sep 07, 2021 | 5.450 | 5.520 | 5.360 | 5.450 | 108,199 | -0.04(-0.73%) |
Sep 03, 2021 | 5.440 | 5.500 | 5.380 | 5.490 | 75,629 | +0.01(+0.18%) |
Sep 02, 2021 | 5.470 | 5.517 | 5.400 | 5.480 | 94,593 | +0.02(+0.37%) |