Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.750 | 8.990 | 8.650 | 8.620 | 349,118 | +0.25(+2.99%) |
Nov 29, 2021 | 8.890 | 9.080 | 8.300 | 8.370 | 148,484 | -0.32(-3.68%) |
Nov 26, 2021 | 8.580 | 8.785 | 8.530 | 8.690 | 81,714 | -0.03(-0.34%) |
Nov 24, 2021 | 8.470 | 8.810 | 8.300 | 8.720 | 118,067 | +0.38(+4.56%) |
Nov 23, 2021 | 8.480 | 8.510 | 8.170 | 8.340 | 265,026 | -0.02(-0.24%) |
Nov 22, 2021 | 8.820 | 8.820 | 8.350 | 8.360 | 359,406 | -0.55(-6.17%) |
Nov 19, 2021 | 9.080 | 9.100 | 8.800 | 8.910 | 204,335 | -0.19(-2.09%) |
Nov 18, 2021 | 9.450 | 9.140 | 9.040 | 9.100 | 178,050 | -0.34(-3.60%) |
Nov 17, 2021 | 9.690 | 9.810 | 9.160 | 9.440 | 214,899 | -0.32(-3.28%) |
Nov 16, 2021 | 9.880 | 9.980 | 9.720 | 9.760 | 128,977 | -0.22(-2.20%) |
Nov 15, 2021 | 10.56 | 10.56 | 9.920 | 9.980 | 124,508 | -0.58(-5.49%) |
Nov 12, 2021 | 10.70 | 10.70 | 10.17 | 10.56 | 159,408 | +0.22(+2.13%) |
Nov 11, 2021 | 10.75 | 10.75 | 10.26 | 10.34 | 181,986 | -0.35(-3.27%) |
Nov 10, 2021 | 11.05 | 10.69 | 139,623 | -0.52(-4.64%) | ||
Nov 09, 2021 | 11.42 | 11.56 | 11.10 | 11.21 | 240,929 | -0.46(-3.94%) |
Nov 08, 2021 | 11.89 | 12.01 | 11.33 | 11.67 | 394,688 | -0.56(-4.58%) |
Nov 05, 2021 | 11.60 | 12.49 | 11.04 | 12.23 | 195,395 | -0.05(-0.41%) |
Nov 04, 2021 | 12.56 | 12.73 | 12.03 | 12.28 | 255,039 | -0.56(-4.36%) |
Nov 03, 2021 | 12.13 | 13.08 | 12.03 | 12.84 | 216,499 | +0.23(+1.82%) |
Nov 02, 2021 | 12.39 | 12.80 | 12.14 | 12.61 | 213,335 | +0.83(+7.05%) |
Nov 01, 2021 | 10.63 | 11.91 | 10.76 | 11.78 | 281,019 | +1.02(+9.48%) |
Oct 29, 2021 | 11.12 | 11.15 | 10.71 | 10.76 | 62,487 | -0.22(-2.00%) |
Oct 28, 2021 | 10.53 | 11.06 | 10.51 | 10.98 | 96,511 | +0.36(+3.39%) |
Oct 27, 2021 | 10.71 | 10.83 | 10.47 | 10.62 | 90,907 | -0.16(-1.48%) |
Oct 26, 2021 | 10.97 | 10.74 | 10.78 | 92,496 | -0.08(-0.74%) | |
Oct 25, 2021 | 10.68 | 11.09 | 10.60 | 10.86 | 136,746 | +0.09(+0.84%) |
Oct 22, 2021 | 11.13 | 11.13 | 10.65 | 10.77 | 89,183 | -0.46(-4.10%) |
Oct 21, 2021 | 11.03 | 11.46 | 11.03 | 11.23 | 144,701 | +0.29(+2.65%) |
Oct 20, 2021 | 10.92 | 11.00 | 10.75 | 10.94 | 95,474 | +0.12(+1.11%) |
Oct 19, 2021 | 10.61 | 11.25 | 10.54 | 10.82 | 264,408 | +0.32(+3.05%) |
Oct 18, 2021 | 10.69 | 11.06 | 10.41 | 10.50 | 166,420 | -0.33(-3.05%) |
Oct 15, 2021 | 10.54 | 10.87 | 10.45 | 10.83 | 241,046 | +0.13(+1.21%) |
Oct 14, 2021 | 9.880 | 10.84 | 9.780 | 10.70 | 585,565 | +1.08(+11.23%) |
Oct 13, 2021 | 9.770 | 9.890 | 9.330 | 9.620 | 468,537 | +0.47(+5.14%) |
Oct 12, 2021 | 9.150 | 9.349 | 9.100 | 9.150 | 266,652 | +0.12(+1.33%) |
Oct 11, 2021 | 8.950 | 9.210 | 8.950 | 9.030 | 334,112 | -0.08(-0.88%) |
Oct 08, 2021 | 10.11 | 10.11 | 8.720 | 9.110 | 2,182,086 | -2.91(-24.21%) |
Oct 07, 2021 | 12.00 | 12.16 | 11.84 | 12.02 | 356,025 | +0.05(+0.42%) |
Oct 06, 2021 | 12.23 | 12.43 | 11.93 | 11.97 | 160,209 | -0.52(-4.16%) |
Oct 05, 2021 | 12.49 | 12.89 | 12.20 | 12.49 | 104,350 | +0.32(+2.63%) |
Oct 04, 2021 | 12.49 | 12.55 | 12.07 | 12.17 | 232,233 | -0.52(-4.10%) |
Oct 01, 2021 | 12.62 | 12.70 | 12.25 | 12.69 | 121,635 | +0.08(+0.63%) |
Sep 30, 2021 | 12.65 | 13.12 | 12.60 | 12.61 | 141,840 | -0.02(-0.16%) |
Sep 29, 2021 | 13.07 | 13.24 | 12.37 | 12.63 | 152,457 | -0.33(-2.55%) |
Sep 28, 2021 | 13.63 | 13.63 | 12.96 | 12.96 | 109,828 | -0.55(-4.07%) |
Sep 27, 2021 | 13.57 | 13.74 | 13.24 | 13.51 | 98,177 | +0.10(+0.75%) |
Sep 24, 2021 | 13.70 | 13.93 | 13.22 | 13.41 | 90,126 | -0.40(-2.90%) |
Sep 23, 2021 | 13.85 | 13.93 | 13.55 | 13.81 | 95,308 | +0.04(+0.29%) |
Sep 22, 2021 | 13.74 | 14.17 | 13.69 | 13.77 | 111,595 | +0.17(+1.25%) |
Sep 21, 2021 | 13.59 | 14.10 | 13.51 | 13.60 | 101,749 | +0.10(+0.74%) |
Sep 20, 2021 | 13.87 | 14.01 | 13.29 | 13.50 | 145,010 | -0.93(-6.44%) |
Sep 17, 2021 | 13.68 | 14.49 | 13.65 | 14.43 | 171,641 | +0.88(+6.49%) |
Sep 16, 2021 | 13.83 | 13.88 | 13.51 | 13.55 | 50,388 | -0.45(-3.21%) |
Sep 15, 2021 | 13.80 | 14.04 | 13.60 | 14.00 | 50,827 | +0.14(+1.01%) |
Sep 14, 2021 | 14.06 | 14.24 | 13.60 | 13.86 | 74,605 | -0.44(-3.08%) |
Sep 13, 2021 | 14.40 | 14.57 | 13.87 | 14.30 | 113,178 | +0.04(+0.28%) |
Sep 10, 2021 | 14.76 | 14.86 | 14.23 | 14.26 | 66,984 | -0.61(-4.10%) |
Sep 09, 2021 | 14.63 | 15.24 | 14.61 | 14.87 | 89,871 | +0.55(+3.84%) |
Sep 08, 2021 | 14.84 | 14.90 | 14.21 | 14.32 | 82,444 | -0.63(-4.21%) |
Sep 07, 2021 | 15.36 | 15.40 | 14.70 | 14.95 | 110,504 | -0.29(-1.90%) |
Sep 03, 2021 | 15.24 | 15.47 | 15.02 | 15.24 | 111,529 | -0.09(-0.59%) |
Sep 02, 2021 | 15.28 | 15.50 | 15.07 | 15.33 | 135,844 | +0.41(+2.75%) |