Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.21 | 13.99 | 13.17 | 13.86 | 1,952,452 | +0.65(+4.92%) |
Nov 29, 2021 | 13.88 | 13.88 | 13.17 | 13.21 | 695,748 | -0.48(-3.51%) |
Nov 26, 2021 | 12.99 | 13.77 | 12.99 | 13.69 | 901,472 | +0.45(+3.40%) |
Nov 24, 2021 | 13.24 | 13.60 | 12.92 | 13.24 | 1,081,704 | +0.07(+0.53%) |
Nov 23, 2021 | 14.25 | 14.48 | 13.04 | 13.17 | 1,411,492 | -1.22(-8.48%) |
Nov 22, 2021 | 13.53 | 14.70 | 13.08 | 14.39 | 2,066,740 | +0.42(+3.01%) |
Nov 19, 2021 | 12.84 | 14.13 | 12.10 | 13.97 | 6,318,418 | +0.70(+5.28%) |
Nov 18, 2021 | 12.84 | 14.35 | 13.18 | 13.27 | 4,145,486 | +0.47(+3.67%) |
Nov 17, 2021 | 11.15 | 14.27 | 11.10 | 12.80 | 10,494,252 | +1.21(+10.44%) |
Nov 16, 2021 | 11.98 | 12.46 | 10.57 | 11.59 | 32,964,216 | +3.18(+37.81%) |
Nov 15, 2021 | 8.290 | 8.890 | 7.950 | 8.410 | 4,229,911 | +0.22(+2.69%) |
Nov 12, 2021 | 7.800 | 8.260 | 7.640 | 8.190 | 447,777 | +0.45(+5.81%) |
Nov 11, 2021 | 7.480 | 8.270 | 7.340 | 7.740 | 420,326 | +0.29(+3.89%) |
Nov 10, 2021 | 7.570 | 7.440 | 7.450 | 294,644 | -0.31(-3.99%) | |
Nov 09, 2021 | 8.120 | 8.120 | 7.680 | 7.760 | 259,361 | -0.35(-4.32%) |
Nov 08, 2021 | 8.610 | 8.685 | 8.100 | 8.110 | 195,078 | -0.43(-5.04%) |
Nov 05, 2021 | 8.590 | 8.750 | 8.320 | 8.540 | 386,892 | +0.04(+0.47%) |
Nov 04, 2021 | 8.410 | 8.650 | 8.380 | 8.500 | 408,411 | +0.03(+0.35%) |
Nov 03, 2021 | 7.910 | 8.490 | 7.860 | 8.470 | 124,403 | +0.57(+7.22%) |
Nov 02, 2021 | 8.040 | 8.040 | 7.670 | 7.900 | 347,343 | -0.14(-1.74%) |
Nov 01, 2021 | 8.090 | 8.450 | 7.810 | 8.040 | 363,630 | +0.04(+0.50%) |
Oct 29, 2021 | 7.930 | 8.080 | 7.820 | 8.000 | 551,168 | +0.06(+0.76%) |
Oct 28, 2021 | 7.970 | 8.050 | 7.880 | 7.940 | 29,315 | -0.01(-0.13%) |
Oct 27, 2021 | 8.490 | 8.260 | 7.486 | 7.950 | 203,411 | -0.47(-5.58%) |
Oct 26, 2021 | 8.800 | 8.390 | 8.420 | 130,499 | -0.43(-4.86%) | |
Oct 25, 2021 | 8.760 | 8.997 | 8.401 | 8.850 | 446,522 | +0.26(+3.03%) |
Oct 22, 2021 | 8.590 | 8.870 | 8.020 | 8.590 | 1,117,654 | -0.08(-0.92%) |
Oct 21, 2021 | 8.740 | 8.920 | 8.535 | 8.670 | 87,667 | -0.04(-0.46%) |
Oct 20, 2021 | 8.860 | 8.990 | 8.660 | 8.710 | 76,777 | -0.09(-1.02%) |
Oct 19, 2021 | 8.350 | 8.910 | 8.120 | 8.800 | 129,855 | +0.49(+5.90%) |
Oct 18, 2021 | 8.700 | 8.750 | 8.110 | 8.310 | 96,586 | -0.43(-4.92%) |
Oct 15, 2021 | 8.900 | 8.900 | 8.600 | 8.740 | 83,095 | -0.03(-0.34%) |
Oct 14, 2021 | 8.860 | 8.980 | 8.655 | 8.770 | 102,799 | +0.01(+0.11%) |
Oct 13, 2021 | 8.600 | 8.900 | 8.600 | 8.760 | 67,885 | +0.20(+2.34%) |
Oct 12, 2021 | 8.390 | 8.650 | 8.360 | 8.560 | 88,653 | +0.07(+0.82%) |
Oct 11, 2021 | 8.250 | 8.660 | 8.250 | 8.490 | 46,880 | +0.18(+2.17%) |
Oct 08, 2021 | 8.730 | 8.730 | 8.310 | 8.310 | 70,915 | -0.36(-4.15%) |
Oct 07, 2021 | 8.580 | 8.740 | 8.440 | 8.670 | 83,336 | +0.14(+1.64%) |
Oct 06, 2021 | 8.500 | 8.670 | 8.410 | 8.530 | 134,875 | -0.16(-1.84%) |
Oct 05, 2021 | 8.460 | 8.710 | 8.111 | 8.690 | 143,768 | +0.25(+2.96%) |
Oct 04, 2021 | 8.510 | 8.675 | 8.290 | 8.440 | 250,169 | -0.19(-2.20%) |
Oct 01, 2021 | 8.590 | 8.730 | 8.450 | 8.630 | 136,476 | -0.01(-0.12%) |
Sep 30, 2021 | 8.630 | 8.750 | 8.330 | 8.640 | 421,125 | +0.15(+1.77%) |
Sep 29, 2021 | 8.960 | 8.960 | 8.306 | 8.490 | 138,522 | -0.38(-4.28%) |
Sep 28, 2021 | 8.900 | 9.019 | 8.710 | 8.870 | 195,988 | -0.10(-1.11%) |
Sep 27, 2021 | 8.810 | 9.355 | 8.720 | 8.970 | 452,850 | +0.05(+0.56%) |
Sep 24, 2021 | 9.180 | 9.390 | 8.660 | 8.920 | 339,476 | -0.43(-4.60%) |
Sep 23, 2021 | 9.330 | 9.650 | 9.230 | 9.350 | 201,288 | +0.06(+0.65%) |
Sep 22, 2021 | 9.140 | 9.410 | 8.869 | 9.290 | 296,934 | +0.24(+2.65%) |
Sep 21, 2021 | 8.600 | 9.250 | 8.560 | 9.050 | 272,687 | +0.41(+4.75%) |
Sep 20, 2021 | 9.600 | 9.660 | 8.440 | 8.640 | 350,579 | -1.09(-11.20%) |
Sep 17, 2021 | 8.790 | 9.730 | 8.330 | 9.730 | 776,874 | +0.87(+9.82%) |
Sep 16, 2021 | 9.020 | 9.230 | 8.510 | 8.860 | 248,622 | -0.23(-2.53%) |
Sep 15, 2021 | 8.830 | 9.410 | 8.368 | 9.090 | 444,674 | +0.12(+1.34%) |
Sep 14, 2021 | 7.600 | 9.250 | 7.330 | 8.970 | 646,791 | +1.33(+17.41%) |
Sep 13, 2021 | 7.080 | 7.890 | 7.050 | 7.640 | 229,648 | +0.07(+0.92%) |
Sep 10, 2021 | 7.960 | 8.290 | 7.520 | 7.570 | 505,487 | -0.32(-4.06%) |
Sep 09, 2021 | 7.860 | 8.200 | 7.790 | 7.890 | 447,112 | +0.09(+1.15%) |
Sep 08, 2021 | 7.790 | 8.670 | 7.550 | 7.800 | 1,615,269 | -0.06(-0.76%) |
Sep 07, 2021 | 8.540 | 8.540 | 7.580 | 7.860 | 672,471 | -0.58(-6.87%) |
Sep 03, 2021 | 8.150 | 8.550 | 8.085 | 8.440 | 256,071 | +0.25(+3.05%) |
Sep 02, 2021 | 7.970 | 8.530 | 7.860 | 8.190 | 127,552 | +0.23(+2.89%) |