Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.170 | 8.170 | 7.920 | 7.860 | 2,428,705 | -0.29(-3.56%) |
Nov 29, 2021 | 8.510 | 8.550 | 8.050 | 8.150 | 585,769 | -0.37(-4.34%) |
Nov 26, 2021 | 8.290 | 8.600 | 8.220 | 8.520 | 315,025 | +0.05(+0.59%) |
Nov 24, 2021 | 8.180 | 8.905 | 8.180 | 8.470 | 569,281 | +0.12(+1.44%) |
Nov 23, 2021 | 8.570 | 8.780 | 7.980 | 8.350 | 1,137,865 | -0.22(-2.57%) |
Nov 22, 2021 | 9.350 | 9.450 | 8.520 | 8.570 | 624,922 | -0.87(-9.22%) |
Nov 19, 2021 | 9.390 | 9.700 | 9.300 | 9.440 | 227,149 | -0.01(-0.11%) |
Nov 18, 2021 | 9.890 | 9.500 | 9.440 | 9.450 | 329,025 | -0.37(-3.77%) |
Nov 17, 2021 | 9.750 | 10.11 | 9.750 | 9.820 | 348,878 | -0.06(-0.61%) |
Nov 16, 2021 | 9.950 | 10.15 | 9.750 | 9.880 | 344,883 | -0.05(-0.50%) |
Nov 15, 2021 | 9.840 | 10.27 | 9.840 | 9.930 | 526,990 | +0.03(+0.30%) |
Nov 12, 2021 | 9.890 | 10.16 | 9.750 | 9.900 | 720,809 | +0.05(+0.51%) |
Nov 11, 2021 | 9.300 | 10.04 | 9.280 | 9.850 | 948,254 | +0.35(+3.68%) |
Nov 10, 2021 | 9.830 | 9.500 | 617,982 | -0.43(-4.33%) | ||
Nov 09, 2021 | 9.400 | 9.950 | 8.560 | 9.930 | 1,061,845 | +0.52(+5.53%) |
Nov 08, 2021 | 9.130 | 9.570 | 9.110 | 9.410 | 290,609 | +0.30(+3.29%) |
Nov 05, 2021 | 9.610 | 9.670 | 9.100 | 9.110 | 234,840 | -0.57(-5.89%) |
Nov 04, 2021 | 9.700 | 9.715 | 9.350 | 9.680 | 451,517 | +0.04(+0.41%) |
Nov 03, 2021 | 9.410 | 9.660 | 9.300 | 9.640 | 617,143 | +0.31(+3.32%) |
Nov 02, 2021 | 9.460 | 9.490 | 9.220 | 9.330 | 272,943 | -0.15(-1.58%) |
Nov 01, 2021 | 9.200 | 9.570 | 9.390 | 9.480 | 430,245 | +0.09(+0.96%) |
Oct 29, 2021 | 9.400 | 9.489 | 9.240 | 9.390 | 241,180 | -0.04(-0.42%) |
Oct 28, 2021 | 9.040 | 9.490 | 8.980 | 9.430 | 311,905 | +0.34(+3.74%) |
Oct 27, 2021 | 8.970 | 9.280 | 8.940 | 9.090 | 320,294 | +0.16(+1.79%) |
Oct 26, 2021 | 9.340 | 8.880 | 8.930 | 299,975 | -0.36(-3.88%) | |
Oct 25, 2021 | 9.000 | 9.340 | 8.890 | 9.290 | 433,708 | +0.27(+2.99%) |
Oct 22, 2021 | 9.430 | 8.980 | 9.020 | 287,771 | -0.43(-4.55%) | |
Oct 21, 2021 | 9.180 | 9.550 | 9.150 | 9.450 | 317,353 | +0.23(+2.49%) |
Oct 20, 2021 | 9.290 | 9.350 | 9.100 | 9.220 | 140,130 | +0.00(+0.00%) |
Oct 19, 2021 | 8.990 | 9.290 | 8.990 | 9.220 | 382,798 | +0.27(+3.02%) |
Oct 18, 2021 | 8.725 | 9.100 | 8.725 | 8.950 | 480,181 | +0.15(+1.70%) |
Oct 15, 2021 | 9.420 | 9.430 | 8.710 | 8.800 | 396,238 | -0.64(-6.78%) |
Oct 14, 2021 | 9.430 | 9.600 | 9.300 | 9.440 | 437,501 | +0.14(+1.51%) |
Oct 13, 2021 | 9.200 | 9.580 | 9.140 | 9.300 | 657,671 | +0.14(+1.53%) |
Oct 12, 2021 | 8.920 | 9.180 | 8.900 | 9.160 | 409,092 | +0.30(+3.39%) |
Oct 11, 2021 | 8.750 | 9.030 | 8.720 | 8.860 | 406,980 | +0.08(+0.91%) |
Oct 08, 2021 | 8.870 | 9.120 | 8.770 | 8.780 | 397,330 | -0.10(-1.13%) |
Oct 07, 2021 | 8.580 | 8.905 | 8.570 | 8.880 | 596,523 | +0.36(+4.23%) |
Oct 06, 2021 | 8.050 | 8.560 | 8.030 | 8.520 | 699,773 | +0.35(+4.28%) |
Oct 05, 2021 | 8.020 | 8.280 | 8.000 | 8.170 | 518,000 | +0.19(+2.38%) |
Oct 04, 2021 | 8.330 | 8.420 | 7.860 | 7.980 | 852,755 | -0.30(-3.62%) |
Oct 01, 2021 | 8.450 | 8.590 | 8.230 | 8.280 | 528,559 | -0.18(-2.13%) |
Sep 30, 2021 | 8.330 | 8.560 | 8.260 | 8.460 | 551,988 | +0.29(+3.55%) |
Sep 29, 2021 | 8.960 | 9.065 | 7.960 | 8.170 | 1,447,412 | -0.73(-8.20%) |
Sep 28, 2021 | 9.030 | 9.030 | 8.763 | 8.900 | 670,859 | -0.18(-1.98%) |
Sep 27, 2021 | 8.750 | 9.320 | 8.700 | 9.080 | 658,419 | +0.31(+3.53%) |
Sep 24, 2021 | 8.670 | 8.820 | 8.590 | 8.770 | 322,728 | +0.02(+0.23%) |
Sep 23, 2021 | 8.660 | 8.980 | 8.580 | 8.750 | 410,981 | +0.16(+1.86%) |
Sep 22, 2021 | 8.600 | 8.680 | 8.480 | 8.590 | 334,931 | +0.01(+0.12%) |
Sep 21, 2021 | 8.700 | 8.710 | 8.500 | 8.580 | 447,385 | -0.02(-0.23%) |
Sep 20, 2021 | 8.600 | 8.770 | 8.500 | 8.600 | 494,952 | -0.15(-1.71%) |
Sep 17, 2021 | 8.800 | 8.820 | 8.660 | 8.750 | 719,405 | +0.00(+0.00%) |
Sep 16, 2021 | 8.810 | 8.820 | 8.669 | 8.750 | 544,694 | -0.09(-1.02%) |
Sep 15, 2021 | 8.910 | 9.020 | 8.823 | 8.840 | 719,671 | -0.08(-0.90%) |
Sep 14, 2021 | 9.050 | 9.700 | 8.800 | 8.920 | 1,769,998 | +0.08(+0.90%) |
Sep 13, 2021 | 8.930 | 9.050 | 8.660 | 8.840 | 593,311 | -0.08(-0.90%) |
Sep 10, 2021 | 9.100 | 9.100 | 8.800 | 8.920 | 349,351 | -0.14(-1.55%) |
Sep 09, 2021 | 9.000 | 9.270 | 8.990 | 9.060 | 503,263 | +0.04(+0.44%) |
Sep 08, 2021 | 9.230 | 9.380 | 8.960 | 9.020 | 227,056 | -0.18(-1.96%) |
Sep 07, 2021 | 9.030 | 9.370 | 8.970 | 9.200 | 428,737 | +0.21(+2.34%) |
Sep 03, 2021 | 8.910 | 9.750 | 8.880 | 8.990 | 4,172,564 | -0.30(-3.23%) |
Sep 02, 2021 | 9.270 | 9.395 | 9.130 | 9.290 | 732,251 | +0.19(+2.09%) |