Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.980 | 8.050 | 7.850 | 7.970 | 77,924 | -0.09(-1.12%) |
Nov 29, 2021 | 8.300 | 8.300 | 8.045 | 8.060 | 57,862 | -0.09(-1.10%) |
Nov 26, 2021 | 8.320 | 8.320 | 8.060 | 8.150 | 67,456 | -0.43(-5.01%) |
Nov 24, 2021 | 8.760 | 8.761 | 8.530 | 8.580 | 61,177 | -0.27(-3.05%) |
Nov 23, 2021 | 8.930 | 8.950 | 8.660 | 8.850 | 75,469 | +0.00(+0.00%) |
Nov 22, 2021 | 8.890 | 9.120 | 8.810 | 8.850 | 73,501 | -0.02(-0.23%) |
Nov 19, 2021 | 8.900 | 8.990 | 8.840 | 8.870 | 72,644 | -0.11(-1.22%) |
Nov 18, 2021 | 9.000 | 9.010 | 8.910 | 8.980 | 82,517 | -0.02(-0.22%) |
Nov 17, 2021 | 9.160 | 9.166 | 8.920 | 9.000 | 136,127 | -0.23(-2.49%) |
Nov 16, 2021 | 9.110 | 9.275 | 9.060 | 9.230 | 87,508 | +0.08(+0.87%) |
Nov 15, 2021 | 9.130 | 9.270 | 9.080 | 9.150 | 63,820 | +0.00(+0.00%) |
Nov 12, 2021 | 9.010 | 9.320 | 9.000 | 9.150 | 75,315 | +0.10(+1.10%) |
Nov 11, 2021 | 9.030 | 9.180 | 8.960 | 9.050 | 71,241 | +0.01(+0.11%) |
Nov 10, 2021 | 9.080 | 9.040 | 67,437 | -0.10(-1.09%) | ||
Nov 09, 2021 | 9.240 | 9.288 | 9.090 | 9.140 | 55,994 | -0.13(-1.40%) |
Nov 08, 2021 | 9.480 | 9.480 | 9.195 | 9.270 | 117,488 | -0.18(-1.90%) |
Nov 05, 2021 | 9.350 | 9.920 | 9.350 | 9.450 | 111,651 | +0.07(+0.75%) |
Nov 04, 2021 | 9.530 | 9.690 | 9.300 | 9.380 | 109,970 | -0.18(-1.88%) |
Nov 03, 2021 | 10.98 | 10.98 | 9.480 | 9.560 | 308,678 | -1.52(-13.72%) |
Nov 02, 2021 | 10.95 | 11.29 | 10.47 | 11.08 | 197,308 | +0.39(+3.65%) |
Nov 01, 2021 | 9.960 | 10.91 | 9.820 | 10.69 | 224,900 | +0.87(+8.86%) |
Oct 29, 2021 | 9.610 | 9.887 | 9.580 | 9.820 | 83,656 | +0.40(+4.25%) |
Oct 28, 2021 | 9.240 | 9.480 | 9.186 | 9.420 | 52,718 | +0.21(+2.28%) |
Oct 27, 2021 | 9.340 | 9.445 | 9.190 | 9.210 | 45,994 | -0.17(-1.81%) |
Oct 26, 2021 | 9.480 | 9.380 | 52,026 | -0.15(-1.57%) | ||
Oct 25, 2021 | 9.610 | 9.720 | 9.390 | 9.530 | 86,896 | -0.07(-0.73%) |
Oct 22, 2021 | 9.520 | 9.680 | 9.430 | 9.600 | 45,135 | +0.12(+1.27%) |
Oct 21, 2021 | 9.420 | 9.690 | 9.360 | 9.480 | 29,091 | -0.01(-0.11%) |
Oct 20, 2021 | 9.320 | 9.570 | 9.320 | 9.490 | 19,241 | +0.08(+0.85%) |
Oct 19, 2021 | 9.640 | 9.660 | 9.310 | 9.410 | 43,888 | -0.15(-1.57%) |
Oct 18, 2021 | 9.510 | 9.740 | 9.420 | 9.560 | 45,861 | -0.09(-0.93%) |
Oct 15, 2021 | 9.980 | 9.980 | 9.630 | 9.650 | 45,804 | -0.08(-0.82%) |
Oct 14, 2021 | 9.700 | 9.770 | 9.550 | 9.730 | 21,651 | +0.13(+1.35%) |
Oct 13, 2021 | 9.540 | 9.610 | 9.350 | 9.600 | 53,838 | -0.01(-0.10%) |
Oct 12, 2021 | 9.860 | 9.860 | 9.470 | 9.610 | 63,425 | -0.25(-2.54%) |
Oct 11, 2021 | 9.680 | 10.09 | 9.540 | 9.860 | 73,383 | +0.13(+1.34%) |
Oct 08, 2021 | 9.600 | 9.810 | 9.600 | 9.730 | 29,426 | +0.12(+1.25%) |
Oct 07, 2021 | 9.770 | 10.04 | 9.450 | 9.610 | 75,114 | -0.08(-0.83%) |
Oct 06, 2021 | 9.710 | 9.770 | 9.456 | 9.690 | 138,796 | -0.16(-1.62%) |
Oct 05, 2021 | 9.780 | 10.01 | 9.670 | 9.850 | 44,960 | +0.08(+0.82%) |
Oct 04, 2021 | 10.33 | 10.33 | 9.610 | 9.770 | 73,420 | -0.55(-5.33%) |
Oct 01, 2021 | 10.21 | 10.36 | 10.07 | 10.32 | 63,980 | +0.16(+1.57%) |
Sep 30, 2021 | 10.30 | 10.36 | 10.10 | 10.16 | 81,317 | -0.05(-0.49%) |
Sep 29, 2021 | 9.820 | 10.24 | 9.670 | 10.21 | 65,556 | +0.33(+3.34%) |
Sep 28, 2021 | 10.09 | 10.17 | 9.710 | 9.880 | 60,131 | -0.17(-1.69%) |
Sep 27, 2021 | 9.890 | 10.20 | 9.770 | 10.05 | 88,936 | +0.29(+2.97%) |
Sep 24, 2021 | 9.260 | 9.900 | 9.260 | 9.760 | 144,809 | +0.57(+6.20%) |
Sep 23, 2021 | 9.100 | 9.240 | 9.050 | 9.190 | 74,903 | +0.14(+1.55%) |
Sep 22, 2021 | 9.170 | 9.251 | 9.030 | 9.050 | 48,436 | -0.06(-0.66%) |
Sep 21, 2021 | 9.370 | 9.420 | 9.050 | 9.110 | 51,522 | -0.19(-2.04%) |
Sep 20, 2021 | 9.000 | 9.320 | 8.985 | 9.300 | 96,589 | +0.14(+1.53%) |
Sep 17, 2021 | 9.530 | 9.600 | 9.110 | 9.160 | 190,916 | -0.36(-3.78%) |
Sep 16, 2021 | 9.560 | 9.650 | 9.310 | 9.520 | 41,331 | +0.03(+0.32%) |
Sep 15, 2021 | 9.400 | 9.580 | 9.320 | 9.490 | 53,918 | +0.06(+0.64%) |
Sep 14, 2021 | 9.980 | 9.990 | 9.300 | 9.430 | 67,331 | -0.46(-4.65%) |
Sep 13, 2021 | 9.380 | 9.930 | 9.350 | 9.890 | 78,917 | +0.73(+7.97%) |
Sep 10, 2021 | 9.620 | 9.620 | 9.000 | 9.160 | 124,629 | -0.32(-3.38%) |
Sep 09, 2021 | 9.500 | 9.630 | 9.370 | 9.480 | 68,245 | +0.05(+0.53%) |
Sep 08, 2021 | 9.570 | 9.650 | 9.300 | 9.430 | 60,352 | -0.08(-0.84%) |
Sep 07, 2021 | 9.850 | 10.14 | 9.420 | 9.510 | 106,748 | -0.26(-2.66%) |
Sep 03, 2021 | 10.14 | 10.23 | 9.750 | 9.770 | 34,099 | -0.41(-4.03%) |
Sep 02, 2021 | 10.55 | 10.61 | 10.10 | 10.18 | 55,069 | -0.38(-3.60%) |