Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.290 | 8.600 | 8.000 | 8.000 | 17,161 | -0.47(-5.54%) |
Nov 29, 2021 | 8.680 | 8.690 | 8.200 | 8.470 | 15,990 | -0.12(-1.40%) |
Nov 26, 2021 | 8.630 | 8.690 | 8.310 | 8.590 | 8,450 | -0.09(-1.00%) |
Nov 24, 2021 | 8.400 | 8.750 | 8.324 | 8.677 | 11,827 | +0.26(+3.05%) |
Nov 23, 2021 | 8.925 | 8.925 | 8.330 | 8.420 | 10,885 | -0.32(-3.66%) |
Nov 22, 2021 | 9.100 | 9.440 | 8.314 | 8.740 | 24,759 | -0.58(-6.27%) |
Nov 19, 2021 | 9.290 | 9.645 | 9.010 | 9.325 | 18,895 | -0.15(-1.53%) |
Nov 18, 2021 | 8.310 | 9.520 | 9.250 | 9.470 | 59,418 | +1.07(+12.74%) |
Nov 17, 2021 | 9.950 | 9.950 | 8.000 | 8.400 | 252,349 | -1.35(-13.85%) |
Nov 16, 2021 | 9.900 | 10.43 | 9.630 | 9.750 | 31,271 | -0.15(-1.52%) |
Nov 15, 2021 | 10.16 | 10.88 | 9.800 | 9.900 | 93,796 | +0.00(+0.00%) |
Nov 12, 2021 | 10.00 | 10.00 | 9.770 | 9.900 | 26,515 | -0.15(-1.49%) |
Nov 11, 2021 | 9.690 | 10.10 | 9.690 | 10.05 | 34,278 | +0.23(+2.39%) |
Nov 10, 2021 | 9.940 | 9.816 | 41,997 | +0.05(+0.47%) | ||
Nov 09, 2021 | 9.660 | 9.830 | 9.570 | 9.770 | 8,830 | +0.11(+1.14%) |
Nov 08, 2021 | 9.840 | 9.840 | 9.500 | 9.660 | 8,329 | -0.09(-0.92%) |
Nov 05, 2021 | 9.820 | 9.900 | 9.500 | 9.750 | 15,067 | -0.15(-1.52%) |
Nov 04, 2021 | 9.910 | 9.950 | 9.620 | 9.900 | 13,313 | +0.00(+0.00%) |
Nov 03, 2021 | 9.840 | 9.940 | 9.600 | 9.900 | 12,121 | -0.10(-1.00%) |
Nov 02, 2021 | 9.610 | 10.00 | 9.510 | 10.00 | 6,345 | +0.25(+2.56%) |
Nov 01, 2021 | 9.650 | 9.750 | 9.350 | 9.750 | 19,164 | +0.00(+0.00%) |
Oct 29, 2021 | 9.650 | 9.910 | 9.500 | 9.750 | 24,187 | -0.09(-0.91%) |
Oct 28, 2021 | 9.550 | 9.996 | 9.400 | 9.840 | 54,187 | +0.20(+2.07%) |
Oct 27, 2021 | 9.650 | 9.977 | 9.300 | 9.640 | 16,498 | +0.04(+0.42%) |
Oct 26, 2021 | 9.460 | 9.600 | 7,615 | -0.05(-0.52%) | ||
Oct 25, 2021 | 9.880 | 9.880 | 9.530 | 9.650 | 18,051 | -0.24(-2.39%) |
Oct 22, 2021 | 10.25 | 10.49 | 9.530 | 9.886 | 41,061 | -0.11(-1.14%) |
Oct 21, 2021 | 9.450 | 10.21 | 9.450 | 10.00 | 66,196 | +0.20(+2.09%) |
Oct 20, 2021 | 9.714 | 9.890 | 9.350 | 9.796 | 17,202 | +0.19(+1.93%) |
Oct 19, 2021 | 9.990 | 9.990 | 9.100 | 9.610 | 24,651 | +0.46(+5.03%) |
Oct 18, 2021 | 9.710 | 9.895 | 9.150 | 9.150 | 19,279 | -0.60(-6.15%) |
Oct 15, 2021 | 9.950 | 10.00 | 9.750 | 9.750 | 28,812 | -0.35(-3.47%) |
Oct 14, 2021 | 9.800 | 10.10 | 9.800 | 10.10 | 29,018 | +0.20(+2.02%) |
Oct 13, 2021 | 9.970 | 10.16 | 9.815 | 9.900 | 48,403 | +0.29(+3.02%) |
Oct 12, 2021 | 9.750 | 10.12 | 9.610 | 9.610 | 33,355 | -0.03(-0.31%) |
Oct 11, 2021 | 9.610 | 9.805 | 9.610 | 9.640 | 4,754 | -0.02(-0.21%) |
Oct 08, 2021 | 9.801 | 10.000 | 9.610 | 9.660 | 17,594 | -0.29(-2.91%) |
Oct 07, 2021 | 9.880 | 9.960 | 9.600 | 9.950 | 16,585 | +0.19(+1.95%) |
Oct 06, 2021 | 9.770 | 10.00 | 9.600 | 9.760 | 23,366 | -0.23(-2.30%) |
Oct 05, 2021 | 9.560 | 10.01 | 9.555 | 9.990 | 29,237 | +0.40(+4.17%) |
Oct 04, 2021 | 9.660 | 9.660 | 9.120 | 9.590 | 17,645 | -0.36(-3.57%) |
Oct 01, 2021 | 10.33 | 10.33 | 9.620 | 9.945 | 23,446 | -0.21(-2.02%) |
Sep 30, 2021 | 9.850 | 10.50 | 9.010 | 10.15 | 79,382 | +0.42(+4.32%) |
Sep 29, 2021 | 9.030 | 9.890 | 9.030 | 9.730 | 42,526 | +0.43(+4.62%) |
Sep 28, 2021 | 9.305 | 9.450 | 8.850 | 9.300 | 37,974 | -0.15(-1.59%) |
Sep 27, 2021 | 9.100 | 9.480 | 9.100 | 9.450 | 29,075 | +0.37(+4.07%) |
Sep 24, 2021 | 8.700 | 9.550 | 8.700 | 9.080 | 36,741 | +0.11(+1.23%) |
Sep 23, 2021 | 8.460 | 8.990 | 8.410 | 8.970 | 42,154 | +0.24(+2.75%) |
Sep 22, 2021 | 8.340 | 8.932 | 8.320 | 8.730 | 60,070 | +0.39(+4.68%) |
Sep 21, 2021 | 8.500 | 8.875 | 8.305 | 8.340 | 13,262 | -0.07(-0.83%) |
Sep 20, 2021 | 8.900 | 9.160 | 8.340 | 8.410 | 21,965 | -0.58(-6.45%) |
Sep 17, 2021 | 9.250 | 9.360 | 8.910 | 8.990 | 12,025 | -0.35(-3.75%) |
Sep 16, 2021 | 8.390 | 9.630 | 8.370 | 9.340 | 83,613 | +0.86(+10.14%) |
Sep 15, 2021 | 8.760 | 9.000 | 8.400 | 8.480 | 124,099 | -0.45(-5.04%) |
Sep 14, 2021 | 10.10 | 10.10 | 8.736 | 8.930 | 161,373 | -0.70(-7.27%) |
Sep 13, 2021 | 10.39 | 10.42 | 9.280 | 9.630 | 185,710 | -0.87(-8.29%) |
Sep 10, 2021 | 10.55 | 10.79 | 10.34 | 10.50 | 42,107 | +0.05(+0.48%) |
Sep 09, 2021 | 11.10 | 11.24 | 10.40 | 10.45 | 104,543 | -0.76(-6.78%) |
Sep 08, 2021 | 10.49 | 11.35 | 10.42 | 11.21 | 151,292 | +0.26(+2.37%) |
Sep 07, 2021 | 10.97 | 11.21 | 10.35 | 10.95 | 116,440 | +0.15(+1.39%) |
Sep 03, 2021 | 11.95 | 11.95 | 10.31 | 10.80 | 568,671 | -1.68(-13.46%) |