Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.699 | 9.053 | 8.368 | 8.523 | 7,322,356 | -0.24(-2.77%) |
Nov 29, 2021 | 9.200 | 9.208 | 8.736 | 8.766 | 3,197,106 | -0.43(-4.72%) |
Nov 26, 2021 | 9.127 | 9.208 | 8.987 | 9.200 | 2,054,334 | -0.18(-1.96%) |
Nov 24, 2021 | 9.156 | 9.421 | 9.127 | 9.384 | 2,322,864 | +0.08(+0.87%) |
Nov 23, 2021 | 9.532 | 9.532 | 9.163 | 9.303 | 3,257,811 | -0.21(-2.24%) |
Nov 22, 2021 | 9.620 | 9.753 | 9.326 | 9.517 | 2,948,037 | -0.13(-1.37%) |
Nov 19, 2021 | 9.628 | 9.885 | 9.628 | 9.650 | 1,870,343 | -0.04(-0.38%) |
Nov 18, 2021 | 9.650 | 9.723 | 9.451 | 9.686 | 2,625,854 | -0.22(-2.23%) |
Nov 17, 2021 | 10.08 | 10.09 | 9.716 | 9.907 | 3,733,683 | -0.23(-2.25%) |
Nov 16, 2021 | 10.25 | 10.29 | 10.05 | 10.14 | 3,167,374 | -0.04(-0.36%) |
Nov 15, 2021 | 10.22 | 10.31 | 10.04 | 10.17 | 2,255,154 | -0.10(-1.00%) |
Nov 12, 2021 | 9.944 | 10.28 | 9.878 | 10.28 | 2,640,741 | +0.27(+2.72%) |
Nov 11, 2021 | 9.775 | 10.14 | 9.723 | 10.00 | 4,140,623 | +0.52(+5.43%) |
Nov 10, 2021 | 9.495 | 9.488 | 3,344,205 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.414 | 9.605 | 9.340 | 9.488 | 2,633,915 | +0.07(+0.78%) |
Nov 08, 2021 | 9.576 | 9.605 | 9.285 | 9.414 | 2,907,770 | -0.07(-0.70%) |
Nov 05, 2021 | 9.458 | 9.539 | 9.233 | 9.480 | 3,609,932 | +0.04(+0.47%) |
Nov 04, 2021 | 9.893 | 9.944 | 9.429 | 9.436 | 3,193,881 | -0.43(-4.40%) |
Nov 03, 2021 | 9.421 | 9.904 | 9.399 | 9.871 | 3,067,124 | +0.41(+4.28%) |
Nov 02, 2021 | 9.517 | 9.554 | 9.303 | 9.465 | 4,476,060 | -0.13(-1.31%) |
Nov 01, 2021 | 9.156 | 9.723 | 9.506 | 9.591 | 4,386,161 | +0.42(+4.58%) |
Oct 29, 2021 | 9.576 | 9.621 | 9.016 | 9.171 | 3,322,097 | -0.52(-5.40%) |
Oct 28, 2021 | 9.620 | 9.694 | 2,670,610 | +0.10(+1.00%) | ||
Oct 27, 2021 | 9.576 | 9.727 | 9.488 | 9.598 | 2,726,130 | -0.08(-0.84%) |
Oct 26, 2021 | 9.878 | 9.679 | 3,531,818 | -0.20(-2.01%) | ||
Oct 25, 2021 | 9.775 | 9.937 | 9.727 | 9.878 | 4,562,156 | +0.07(+0.75%) |
Oct 22, 2021 | 9.944 | 9.686 | 9.804 | 6,291,891 | -0.10(-1.04%) | |
Oct 21, 2021 | 9.723 | 9.933 | 9.650 | 9.907 | 3,557,727 | +0.13(+1.36%) |
Oct 20, 2021 | 9.657 | 9.812 | 9.510 | 9.775 | 3,710,665 | +0.25(+2.63%) |
Oct 19, 2021 | 9.370 | 9.605 | 9.222 | 9.524 | 4,082,442 | +0.26(+2.78%) |
Oct 18, 2021 | 9.082 | 9.340 | 9.046 | 9.267 | 2,344,378 | +0.10(+1.04%) |
Oct 15, 2021 | 9.171 | 9.248 | 9.038 | 9.171 | 5,401,245 | +0.07(+0.73%) |
Oct 14, 2021 | 8.736 | 9.141 | 8.729 | 9.105 | 4,698,213 | +0.01(+0.08%) |
Oct 13, 2021 | 8.972 | 9.134 | 8.780 | 9.097 | 3,385,387 | +0.15(+1.73%) |
Oct 12, 2021 | 8.663 | 8.976 | 8.600 | 8.942 | 4,803,556 | +0.15(+1.68%) |
Oct 11, 2021 | 8.464 | 8.847 | 8.442 | 8.795 | 6,474,261 | +0.49(+5.85%) |
Oct 08, 2021 | 8.132 | 8.478 | 8.103 | 8.309 | 2,891,639 | +0.19(+2.36%) |
Oct 07, 2021 | 7.963 | 8.243 | 7.889 | 8.117 | 2,859,118 | +0.41(+5.35%) |
Oct 06, 2021 | 7.432 | 7.709 | 7.403 | 7.705 | 2,728,412 | +0.15(+1.95%) |
Oct 05, 2021 | 7.506 | 7.631 | 7.418 | 7.558 | 2,714,704 | +0.07(+0.98%) |
Oct 04, 2021 | 7.675 | 7.675 | 7.455 | 7.484 | 2,015,341 | -0.28(-3.61%) |
Oct 01, 2021 | 7.734 | 7.852 | 7.602 | 7.764 | 1,710,616 | -0.03(-0.38%) |
Sep 30, 2021 | 7.749 | 7.955 | 7.748 | 7.793 | 2,875,615 | +0.10(+1.34%) |
Sep 29, 2021 | 7.978 | 8.047 | 7.690 | 7.690 | 1,921,650 | -0.24(-3.06%) |
Sep 28, 2021 | 8.036 | 8.125 | 7.889 | 7.933 | 2,799,083 | -0.13(-1.64%) |
Sep 27, 2021 | 7.808 | 8.136 | 7.742 | 8.066 | 3,621,836 | +0.31(+3.99%) |
Sep 24, 2021 | 8.095 | 8.154 | 7.749 | 7.757 | 5,583,505 | -0.49(-5.90%) |
Sep 23, 2021 | 8.265 | 8.335 | 8.176 | 8.243 | 2,387,306 | +0.02(+0.27%) |
Sep 22, 2021 | 8.073 | 8.368 | 8.036 | 8.221 | 4,914,109 | +0.22(+2.76%) |
Sep 21, 2021 | 8.088 | 8.140 | 7.992 | 8.000 | 6,562,543 | -0.04(-0.46%) |
Sep 20, 2021 | 8.117 | 8.184 | 7.882 | 8.036 | 5,646,131 | -0.32(-3.88%) |
Sep 17, 2021 | 8.589 | 8.649 | 8.309 | 8.361 | 4,817,980 | -0.15(-1.73%) |
Sep 16, 2021 | 8.699 | 8.699 | 8.478 | 8.508 | 2,594,988 | -0.22(-2.53%) |
Sep 15, 2021 | 8.714 | 8.825 | 8.556 | 8.729 | 2,796,835 | -0.11(-1.25%) |
Sep 14, 2021 | 9.134 | 9.134 | 8.729 | 8.839 | 2,049,987 | -0.36(-3.92%) |
Sep 13, 2021 | 9.333 | 9.355 | 9.134 | 9.200 | 2,575,677 | -0.19(-2.04%) |
Sep 10, 2021 | 9.679 | 9.734 | 9.355 | 9.392 | 2,515,836 | -0.21(-2.22%) |
Sep 09, 2021 | 9.488 | 9.738 | 9.348 | 9.605 | 2,556,176 | -0.10(-1.06%) |
Sep 08, 2021 | 9.885 | 9.915 | 9.583 | 9.709 | 2,199,275 | -0.22(-2.23%) |
Sep 07, 2021 | 9.834 | 10.25 | 9.837 | 9.930 | 2,273,880 | +0.15(+1.51%) |
Sep 03, 2021 | 9.753 | 9.856 | 9.657 | 9.782 | 2,399,091 | -0.12(-1.19%) |
Sep 02, 2021 | 10.03 | 10.08 | 9.830 | 9.900 | 2,311,001 | -0.09(-0.89%) |