Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 23, 2021 | 8.220 | 0 | +0.06(+0.74%) | |||
Nov 22, 2021 | 8.160 | 8.210 | 8.150 | 8.160 | 1,135,748 | +0.00(+0.00%) |
Nov 19, 2021 | 8.170 | 8.190 | 8.150 | 8.160 | 348,528 | -0.01(-0.12%) |
Nov 18, 2021 | 8.180 | 8.180 | 8.170 | 8.170 | 1,259,865 | -0.03(-0.37%) |
Nov 17, 2021 | 8.150 | 8.250 | 8.145 | 8.200 | 775,726 | +0.05(+0.61%) |
Nov 16, 2021 | 8.130 | 8.200 | 8.130 | 8.150 | 625,221 | +0.02(+0.25%) |
Nov 15, 2021 | 8.170 | 8.170 | 8.130 | 8.130 | 348,050 | -0.07(-0.85%) |
Nov 12, 2021 | 8.140 | 8.200 | 8.110 | 8.200 | 1,499,583 | +0.06(+0.74%) |
Nov 11, 2021 | 8.160 | 8.180 | 8.140 | 8.140 | 458,482 | -0.02(-0.25%) |
Nov 10, 2021 | 8.140 | 8.160 | 373,743 | +0.01(+0.12%) | ||
Nov 09, 2021 | 8.170 | 8.180 | 8.140 | 8.150 | 426,175 | -0.03(-0.37%) |
Nov 08, 2021 | 8.160 | 8.200 | 8.160 | 8.180 | 721,477 | -0.02(-0.24%) |
Nov 05, 2021 | 8.170 | 8.200 | 8.150 | 8.200 | 558,099 | +0.02(+0.24%) |
Nov 04, 2021 | 8.170 | 8.200 | 8.120 | 8.180 | 716,245 | -0.05(-0.61%) |
Nov 03, 2021 | 8.150 | 8.240 | 8.140 | 8.230 | 1,145,240 | +0.06(+0.73%) |
Nov 02, 2021 | 8.150 | 8.190 | 8.150 | 8.170 | 426,846 | +0.01(+0.12%) |
Nov 01, 2021 | 8.120 | 8.240 | 8.110 | 8.160 | 351,283 | +0.05(+0.62%) |
Oct 29, 2021 | 8.090 | 8.140 | 8.090 | 8.110 | 434,531 | -0.01(-0.12%) |
Oct 28, 2021 | 8.080 | 8.130 | 8.120 | 635,475 | +0.02(+0.25%) | |
Oct 27, 2021 | 8.060 | 8.130 | 8.030 | 8.100 | 1,253,361 | +0.03(+0.37%) |
Oct 26, 2021 | 8.050 | 8.070 | 985,505 | +0.02(+0.25%) | ||
Oct 25, 2021 | 8.000 | 8.070 | 8.050 | 3,188,941 | +0.04(+0.50%) | |
Oct 22, 2021 | 8.000 | 8.045 | 7.990 | 8.010 | 1,297,608 | +0.01(+0.12%) |
Oct 21, 2021 | 8.000 | 8.000 | 7.970 | 8.000 | 1,048,821 | +0.03(+0.38%) |
Oct 20, 2021 | 8.000 | 8.030 | 7.945 | 7.970 | 1,734,287 | -0.03(-0.38%) |
Oct 19, 2021 | 8.030 | 8.050 | 7.820 | 8.000 | 2,831,044 | -0.03(-0.37%) |
Oct 18, 2021 | 8.070 | 8.080 | 8.000 | 8.030 | 3,775,405 | -0.04(-0.50%) |
Oct 15, 2021 | 8.070 | 8.080 | 8.060 | 8.070 | 953,656 | +0.00(+0.00%) |
Oct 14, 2021 | 8.070 | 8.080 | 8.060 | 8.070 | 1,900,302 | +0.00(+0.00%) |
Oct 13, 2021 | 8.060 | 8.070 | 8.050 | 8.070 | 2,813,046 | -0.01(-0.12%) |
Oct 12, 2021 | 8.050 | 8.090 | 8.040 | 8.080 | 4,507,808 | +0.01(+0.12%) |
Oct 11, 2021 | 7.930 | 8.100 | 7.900 | 8.070 | 32,295,012 | +3.46(+75.05%) |
Oct 08, 2021 | 4.510 | 4.726 | 4.490 | 4.610 | 63,175 | +0.10(+2.22%) |
Oct 07, 2021 | 4.670 | 4.710 | 4.490 | 4.510 | 82,283 | -0.16(-3.43%) |
Oct 06, 2021 | 4.540 | 4.700 | 4.480 | 4.670 | 100,169 | +0.12(+2.64%) |
Oct 05, 2021 | 4.660 | 4.930 | 4.510 | 4.550 | 109,432 | -0.10(-2.15%) |
Oct 04, 2021 | 4.720 | 4.770 | 4.600 | 4.650 | 87,522 | -0.11(-2.31%) |
Oct 01, 2021 | 4.890 | 4.890 | 4.680 | 4.760 | 62,638 | -0.15(-3.05%) |
Sep 30, 2021 | 4.900 | 4.910 | 4.770 | 4.910 | 45,089 | +0.04(+0.82%) |
Sep 29, 2021 | 5.150 | 5.160 | 4.860 | 4.870 | 111,541 | -0.29(-5.62%) |
Sep 28, 2021 | 5.140 | 5.200 | 5.010 | 5.160 | 193,789 | -0.02(-0.39%) |
Sep 27, 2021 | 4.840 | 5.235 | 4.720 | 5.180 | 387,367 | +0.30(+6.15%) |
Sep 24, 2021 | 4.810 | 4.960 | 4.768 | 4.880 | 72,707 | +0.02(+0.41%) |
Sep 23, 2021 | 4.830 | 4.890 | 4.740 | 4.860 | 71,301 | +0.08(+1.67%) |
Sep 22, 2021 | 4.900 | 4.900 | 4.760 | 4.780 | 106,701 | -0.10(-2.05%) |
Sep 21, 2021 | 4.870 | 4.970 | 4.750 | 4.880 | 168,576 | +0.08(+1.67%) |
Sep 20, 2021 | 4.920 | 4.940 | 4.830 | 4.800 | 164,449 | -0.25(-4.95%) |
Sep 17, 2021 | 4.710 | 5.050 | 4.520 | 5.050 | 417,334 | +0.30(+6.32%) |
Sep 16, 2021 | 4.620 | 4.750 | 4.500 | 4.750 | 156,402 | +0.10(+2.15%) |
Sep 15, 2021 | 4.530 | 4.780 | 4.510 | 4.650 | 316,208 | +0.10(+2.20%) |
Sep 14, 2021 | 4.550 | 4.600 | 4.490 | 4.550 | 202,100 | -0.01(-0.22%) |
Sep 13, 2021 | 4.610 | 4.670 | 4.490 | 4.560 | 140,533 | +0.01(+0.22%) |
Sep 10, 2021 | 4.560 | 4.670 | 4.460 | 4.550 | 135,374 | -0.01(-0.22%) |
Sep 09, 2021 | 4.570 | 4.650 | 4.510 | 4.560 | 85,618 | +0.00(+0.00%) |
Sep 08, 2021 | 4.600 | 4.610 | 4.490 | 4.560 | 82,494 | -0.04(-0.87%) |
Sep 07, 2021 | 4.760 | 4.820 | 4.570 | 4.600 | 151,774 | -0.15(-3.16%) |
Sep 03, 2021 | 4.730 | 4.825 | 4.660 | 4.750 | 93,532 | +0.02(+0.42%) |
Sep 02, 2021 | 4.640 | 4.740 | 4.630 | 4.730 | 77,441 | +0.08(+1.72%) |