Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.350 | 8.460 | 8.190 | 8.400 | 2,507,311 | -0.12(-1.41%) |
Nov 29, 2021 | 8.540 | 8.630 | 8.310 | 8.520 | 2,142,025 | +0.14(+1.67%) |
Nov 26, 2021 | 8.660 | 8.660 | 8.125 | 8.380 | 1,857,072 | -0.51(-5.74%) |
Nov 24, 2021 | 9.030 | 9.130 | 8.810 | 8.890 | 860,037 | -0.17(-1.88%) |
Nov 23, 2021 | 9.150 | 9.150 | 8.990 | 9.060 | 1,353,929 | -0.02(-0.22%) |
Nov 22, 2021 | 8.920 | 9.190 | 8.820 | 9.080 | 1,466,915 | +0.24(+2.71%) |
Nov 19, 2021 | 8.820 | 8.935 | 8.660 | 8.840 | 2,827,530 | -0.08(-0.90%) |
Nov 18, 2021 | 9.290 | 8.980 | 8.845 | 8.920 | 2,479,953 | -0.34(-3.67%) |
Nov 17, 2021 | 9.460 | 9.490 | 9.250 | 9.260 | 3,352,224 | -0.27(-2.83%) |
Nov 16, 2021 | 9.540 | 9.770 | 9.430 | 9.530 | 1,607,968 | -0.08(-0.83%) |
Nov 15, 2021 | 9.680 | 9.805 | 9.485 | 9.610 | 1,553,952 | +0.05(+0.52%) |
Nov 12, 2021 | 9.370 | 9.595 | 9.320 | 9.560 | 1,971,567 | +0.18(+1.92%) |
Nov 11, 2021 | 9.180 | 9.420 | 9.040 | 9.380 | 1,159,097 | +0.22(+2.40%) |
Nov 10, 2021 | 9.390 | 9.160 | 2,089,637 | -0.19(-2.03%) | ||
Nov 09, 2021 | 9.440 | 9.510 | 9.210 | 9.350 | 2,553,587 | -0.09(-0.95%) |
Nov 08, 2021 | 9.540 | 9.560 | 9.310 | 9.440 | 2,327,449 | -0.12(-1.26%) |
Nov 05, 2021 | 8.990 | 9.570 | 8.810 | 9.560 | 5,687,740 | +0.68(+7.66%) |
Nov 04, 2021 | 8.900 | 8.990 | 8.380 | 8.880 | 3,401,668 | -0.25(-2.74%) |
Nov 03, 2021 | 8.480 | 9.140 | 8.440 | 9.130 | 5,216,760 | +0.63(+7.41%) |
Nov 02, 2021 | 8.290 | 8.510 | 8.175 | 8.500 | 1,764,402 | +0.22(+2.66%) |
Nov 01, 2021 | 8.190 | 8.350 | 8.055 | 8.280 | 2,186,418 | +0.10(+1.22%) |
Oct 29, 2021 | 8.020 | 8.220 | 7.950 | 8.180 | 2,401,054 | +0.10(+1.24%) |
Oct 28, 2021 | 7.730 | 8.080 | 7.630 | 8.080 | 1,443,773 | +0.42(+5.48%) |
Oct 27, 2021 | 7.650 | 7.855 | 7.600 | 7.660 | 1,343,274 | -0.02(-0.26%) |
Oct 26, 2021 | 7.900 | 7.680 | 7.680 | 2,148,736 | -0.32(-4.00%) | |
Oct 25, 2021 | 8.050 | 8.140 | 7.810 | 8.000 | 1,767,214 | -0.13(-1.60%) |
Oct 22, 2021 | 8.260 | 8.370 | 8.130 | 8.130 | 1,161,499 | -0.18(-2.17%) |
Oct 21, 2021 | 8.240 | 8.340 | 8.135 | 8.310 | 1,366,954 | +0.07(+0.85%) |
Oct 20, 2021 | 8.310 | 8.478 | 8.150 | 8.240 | 1,381,945 | -0.13(-1.55%) |
Oct 19, 2021 | 8.350 | 8.460 | 8.210 | 8.370 | 1,836,692 | +0.05(+0.60%) |
Oct 18, 2021 | 8.290 | 8.440 | 8.180 | 8.320 | 1,185,258 | +0.01(+0.12%) |
Oct 15, 2021 | 8.510 | 8.730 | 8.310 | 8.310 | 2,456,881 | -0.05(-0.60%) |
Oct 14, 2021 | 8.350 | 8.430 | 8.230 | 8.360 | 959,717 | +0.06(+0.72%) |
Oct 13, 2021 | 8.100 | 8.316 | 7.960 | 8.300 | 1,742,334 | +0.18(+2.22%) |
Oct 12, 2021 | 8.480 | 8.500 | 8.002 | 8.120 | 1,857,905 | -0.41(-4.81%) |
Oct 11, 2021 | 8.530 | 8.885 | 8.485 | 8.530 | 2,390,288 | +0.03(+0.35%) |
Oct 08, 2021 | 7.830 | 8.580 | 7.820 | 8.500 | 4,474,602 | +0.70(+8.97%) |
Oct 07, 2021 | 7.750 | 7.920 | 7.714 | 7.800 | 2,025,580 | +0.05(+0.65%) |
Oct 06, 2021 | 7.580 | 7.795 | 7.510 | 7.750 | 2,697,346 | +0.15(+1.97%) |
Oct 05, 2021 | 7.450 | 7.640 | 7.360 | 7.600 | 2,142,401 | +0.14(+1.88%) |
Oct 04, 2021 | 7.390 | 7.489 | 7.260 | 7.460 | 1,853,616 | +0.05(+0.67%) |
Oct 01, 2021 | 7.530 | 7.590 | 7.400 | 7.410 | 1,377,309 | -0.06(-0.80%) |
Sep 30, 2021 | 7.500 | 7.590 | 7.432 | 7.470 | 1,942,381 | +0.00(+0.00%) |
Sep 29, 2021 | 7.400 | 7.560 | 7.350 | 7.470 | 2,775,401 | +0.08(+1.08%) |
Sep 28, 2021 | 7.190 | 7.400 | 7.150 | 7.390 | 2,876,661 | +0.22(+3.07%) |
Sep 27, 2021 | 7.110 | 7.315 | 7.110 | 7.170 | 1,727,603 | +0.10(+1.41%) |
Sep 24, 2021 | 7.080 | 7.140 | 7.040 | 7.070 | 925,951 | -0.04(-0.56%) |
Sep 23, 2021 | 7.080 | 7.215 | 7.060 | 7.110 | 896,432 | +0.06(+0.85%) |
Sep 22, 2021 | 7.110 | 7.240 | 7.050 | 7.050 | 1,692,268 | +0.01(+0.14%) |
Sep 21, 2021 | 7.000 | 7.215 | 7.000 | 7.040 | 2,092,726 | +0.04(+0.57%) |
Sep 20, 2021 | 6.890 | 7.020 | 6.840 | 7.000 | 3,909,056 | -0.01(-0.14%) |
Sep 17, 2021 | 7.000 | 7.030 | 6.900 | 7.010 | 3,568,804 | -0.01(-0.14%) |
Sep 16, 2021 | 7.170 | 7.170 | 7.010 | 7.020 | 2,299,701 | -0.07(-0.99%) |
Sep 15, 2021 | 7.110 | 7.150 | 7.020 | 7.090 | 2,504,190 | -0.01(-0.14%) |
Sep 14, 2021 | 7.410 | 7.410 | 7.080 | 7.100 | 2,352,350 | -0.29(-3.92%) |
Sep 13, 2021 | 7.400 | 7.500 | 7.290 | 7.390 | 2,053,806 | -0.01(-0.14%) |
Sep 10, 2021 | 7.540 | 7.591 | 7.380 | 7.400 | 1,492,969 | -0.11(-1.46%) |
Sep 09, 2021 | 7.630 | 7.650 | 7.490 | 7.510 | 1,602,381 | -0.15(-1.96%) |
Sep 08, 2021 | 7.880 | 7.880 | 7.660 | 7.660 | 1,708,019 | -0.17(-2.17%) |
Sep 07, 2021 | 7.910 | 8.060 | 7.830 | 7.830 | 1,662,155 | -0.08(-1.01%) |
Sep 03, 2021 | 7.940 | 7.960 | 7.850 | 7.910 | 1,620,129 | -0.05(-0.63%) |
Sep 02, 2021 | 7.870 | 7.960 | 7.840 | 7.960 | 1,718,894 | +0.11(+1.40%) |