Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.180 | 8.720 | 8.180 | 8.490 | 30,410 | -0.29(-3.30%) |
Nov 29, 2021 | 8.946 | 8.952 | 8.720 | 8.780 | 14,289 | -0.06(-0.68%) |
Nov 26, 2021 | 8.800 | 8.870 | 8.551 | 8.840 | 252,745 | -0.52(-5.56%) |
Nov 24, 2021 | 9.320 | 9.370 | 9.250 | 9.360 | 6,313 | +0.12(+1.30%) |
Nov 23, 2021 | 9.000 | 9.250 | 9.000 | 9.240 | 6,433 | +0.16(+1.76%) |
Nov 22, 2021 | 9.110 | 9.140 | 8.900 | 9.080 | 20,861 | -0.07(-0.77%) |
Nov 19, 2021 | 9.151 | 9.310 | 9.050 | 9.150 | 58,399 | -0.35(-3.68%) |
Nov 18, 2021 | 9.880 | 9.500 | 9.500 | 9.500 | 25,743 | -0.25(-2.56%) |
Nov 17, 2021 | 9.925 | 10.03 | 9.750 | 9.750 | 3,107 | -0.26(-2.60%) |
Nov 16, 2021 | 10.12 | 10.12 | 9.920 | 10.01 | 42,800 | -0.06(-0.60%) |
Nov 15, 2021 | 9.510 | 10.15 | 9.510 | 10.07 | 4,920 | +0.05(+0.50%) |
Nov 12, 2021 | 10.28 | 10.28 | 9.880 | 10.02 | 29,472 | -0.27(-2.63%) |
Nov 11, 2021 | 10.27 | 10.46 | 10.17 | 10.29 | 22,965 | +0.36(+3.64%) |
Nov 10, 2021 | 10.40 | 9.930 | 24,782 | -0.36(-3.50%) | ||
Nov 09, 2021 | 10.29 | 10.29 | 10.02 | 10.29 | 11,838 | +0.16(+1.58%) |
Nov 08, 2021 | 9.970 | 10.15 | 9.970 | 10.13 | 19,657 | +0.21(+2.12%) |
Nov 05, 2021 | 9.800 | 9.980 | 9.800 | 9.920 | 7,861 | +0.23(+2.37%) |
Nov 04, 2021 | 9.210 | 9.900 | 9.210 | 9.690 | 11,914 | +0.15(+1.57%) |
Nov 03, 2021 | 9.490 | 9.759 | 9.370 | 9.540 | 6,315 | -0.08(-0.83%) |
Nov 02, 2021 | 9.663 | 9.680 | 9.550 | 9.620 | 4,137 | -0.15(-1.54%) |
Nov 01, 2021 | 9.652 | 9.830 | 9.546 | 9.770 | 14,347 | +0.22(+2.34%) |
Oct 29, 2021 | 9.610 | 9.680 | 9.380 | 9.546 | 14,635 | -0.31(-3.11%) |
Oct 28, 2021 | 9.721 | 9.860 | 9.659 | 9.853 | 11,157 | +0.06(+0.64%) |
Oct 27, 2021 | 9.800 | 9.971 | 9.700 | 9.790 | 15,947 | -0.11(-1.11%) |
Oct 26, 2021 | 9.730 | 9.900 | 9.900 | 29,825 | +0.13(+1.35%) | |
Oct 25, 2021 | 10.11 | 10.11 | 9.650 | 9.768 | 12,669 | +0.26(+2.71%) |
Oct 22, 2021 | 9.110 | 9.559 | 9.110 | 9.510 | 7,437 | +0.15(+1.60%) |
Oct 21, 2021 | 9.110 | 9.550 | 9.110 | 9.360 | 8,816 | -0.13(-1.37%) |
Oct 20, 2021 | 10.00 | 10.00 | 9.380 | 9.490 | 14,058 | +0.01(+0.11%) |
Oct 19, 2021 | 9.350 | 9.570 | 9.350 | 9.479 | 13,284 | +0.02(+0.21%) |
Oct 18, 2021 | 9.502 | 9.611 | 9.460 | 9.460 | 9,094 | +0.10(+1.07%) |
Oct 15, 2021 | 9.000 | 9.790 | 9.000 | 9.360 | 16,123 | -0.01(-0.11%) |
Oct 14, 2021 | 9.420 | 9.430 | 9.362 | 9.370 | 15,308 | +0.17(+1.85%) |
Oct 13, 2021 | 9.167 | 9.250 | 8.940 | 9.200 | 54,184 | +0.00(+0.02%) |
Oct 12, 2021 | 9.318 | 9.400 | 9.140 | 9.198 | 37,490 | -0.15(-1.62%) |
Oct 11, 2021 | 9.000 | 9.585 | 8.700 | 9.350 | 10,372 | +0.11(+1.23%) |
Oct 08, 2021 | 9.162 | 9.270 | 8.980 | 9.237 | 36,812 | +0.26(+2.86%) |
Oct 07, 2021 | 8.815 | 9.040 | 8.770 | 8.980 | 251,723 | +0.20(+2.30%) |
Oct 06, 2021 | 8.453 | 8.910 | 8.435 | 8.778 | 15,146 | +0.16(+1.83%) |
Oct 05, 2021 | 8.610 | 8.690 | 8.455 | 8.620 | 44,801 | +0.07(+0.82%) |
Oct 04, 2021 | 8.367 | 8.590 | 8.284 | 8.550 | 33,947 | +0.32(+3.89%) |
Oct 01, 2021 | 8.249 | 8.373 | 8.230 | 8.230 | 18,848 | +0.00(+0.00%) |
Sep 30, 2021 | 7.590 | 8.230 | 7.590 | 8.230 | 22,613 | +0.22(+2.75%) |
Sep 29, 2021 | 7.920 | 8.010 | 7.740 | 8.010 | 25,732 | +0.15(+1.91%) |
Sep 28, 2021 | 8.255 | 8.280 | 7.835 | 7.860 | 58,874 | -0.37(-4.50%) |
Sep 27, 2021 | 8.120 | 8.245 | 8.070 | 8.230 | 36,777 | +0.35(+4.44%) |
Sep 24, 2021 | 7.740 | 7.940 | 7.740 | 7.880 | 11,657 | +0.05(+0.62%) |
Sep 23, 2021 | 7.740 | 7.900 | 7.730 | 7.831 | 11,476 | +0.35(+4.70%) |
Sep 22, 2021 | 7.467 | 7.620 | 7.400 | 7.480 | 25,296 | -0.01(-0.13%) |
Sep 21, 2021 | 7.422 | 7.520 | 7.310 | 7.490 | 15,495 | +0.12(+1.62%) |
Sep 20, 2021 | 7.500 | 7.500 | 7.320 | 7.370 | 28,567 | -0.28(-3.65%) |
Sep 17, 2021 | 7.690 | 7.695 | 7.625 | 7.650 | 8,901 | -0.19(-2.42%) |
Sep 16, 2021 | 7.770 | 7.850 | 7.710 | 7.840 | 11,937 | -0.03(-0.38%) |
Sep 15, 2021 | 7.770 | 7.880 | 7.770 | 7.870 | 9,054 | +0.23(+3.01%) |
Sep 14, 2021 | 7.832 | 7.860 | 7.620 | 7.640 | 20,847 | -0.14(-1.80%) |
Sep 13, 2021 | 7.769 | 7.840 | 7.748 | 7.780 | 18,070 | +0.06(+0.78%) |
Sep 10, 2021 | 7.548 | 7.820 | 7.548 | 7.720 | 53,288 | +0.31(+4.18%) |
Sep 09, 2021 | 7.420 | 7.420 | 7.270 | 7.410 | 28,878 | -0.06(-0.80%) |
Sep 08, 2021 | 7.630 | 7.644 | 7.450 | 7.470 | 23,355 | -0.09(-1.19%) |
Sep 07, 2021 | 7.730 | 7.750 | 7.290 | 7.560 | 68,653 | -0.18(-2.34%) |
Sep 03, 2021 | 7.747 | 7.820 | 7.700 | 7.741 | 21,787 | +0.00(+0.02%) |
Sep 02, 2021 | 7.564 | 7.790 | 7.470 | 7.739 | 12,113 | +0.31(+4.17%) |