Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.130 | 7.790 | 7.110 | 7.670 | 921,990 | +0.51(+7.12%) |
Nov 29, 2021 | 7.790 | 7.858 | 7.130 | 7.160 | 1,134,559 | -0.52(-6.77%) |
Nov 26, 2021 | 8.250 | 8.250 | 7.320 | 7.680 | 693,281 | -0.24(-3.03%) |
Nov 24, 2021 | 7.830 | 8.000 | 7.660 | 7.920 | 427,902 | +0.00(+0.00%) |
Nov 23, 2021 | 8.010 | 8.110 | 7.710 | 7.920 | 574,363 | -0.04(-0.50%) |
Nov 22, 2021 | 8.020 | 8.050 | 7.720 | 7.960 | 992,039 | +0.03(+0.38%) |
Nov 19, 2021 | 8.110 | 8.300 | 7.840 | 7.930 | 490,364 | -0.23(-2.82%) |
Nov 18, 2021 | 8.230 | 8.190 | 8.060 | 8.160 | 571,408 | -0.09(-1.09%) |
Nov 17, 2021 | 8.510 | 8.620 | 8.230 | 8.250 | 492,914 | -0.36(-4.18%) |
Nov 16, 2021 | 8.570 | 8.700 | 8.470 | 8.610 | 473,065 | -0.05(-0.58%) |
Nov 15, 2021 | 8.830 | 8.965 | 8.620 | 8.660 | 376,171 | -0.16(-1.81%) |
Nov 12, 2021 | 9.040 | 9.060 | 8.740 | 8.820 | 318,281 | -0.14(-1.56%) |
Nov 11, 2021 | 9.120 | 9.350 | 8.840 | 8.960 | 434,551 | -0.13(-1.43%) |
Nov 10, 2021 | 9.120 | 9.090 | 456,551 | -0.16(-1.73%) | ||
Nov 09, 2021 | 9.090 | 9.400 | 8.965 | 9.250 | 638,268 | +0.14(+1.54%) |
Nov 08, 2021 | 9.050 | 9.450 | 8.910 | 9.110 | 672,944 | +0.17(+1.90%) |
Nov 05, 2021 | 9.240 | 9.320 | 8.833 | 8.940 | 538,025 | -0.30(-3.25%) |
Nov 04, 2021 | 9.610 | 9.690 | 9.150 | 9.240 | 411,835 | -0.39(-4.05%) |
Nov 03, 2021 | 8.840 | 9.740 | 8.690 | 9.630 | 1,223,542 | +0.82(+9.31%) |
Nov 02, 2021 | 9.240 | 9.330 | 8.220 | 8.810 | 1,737,972 | -0.43(-4.65%) |
Nov 01, 2021 | 9.160 | 9.440 | 9.020 | 9.240 | 751,328 | +0.14(+1.54%) |
Oct 29, 2021 | 8.960 | 9.190 | 9.100 | 612,897 | +0.10(+1.11%) | |
Oct 28, 2021 | 8.250 | 9.090 | 9.000 | 854,649 | +0.76(+9.22%) | |
Oct 27, 2021 | 7.970 | 8.415 | 7.910 | 8.240 | 687,727 | +0.23(+2.87%) |
Oct 26, 2021 | 8.080 | 7.960 | 8.010 | 497,933 | -0.08(-0.99%) | |
Oct 25, 2021 | 7.970 | 8.150 | 7.880 | 8.090 | 261,870 | +0.06(+0.75%) |
Oct 22, 2021 | 8.100 | 8.100 | 7.840 | 8.030 | 484,872 | -0.11(-1.35%) |
Oct 21, 2021 | 8.100 | 8.230 | 8.000 | 8.140 | 529,705 | +0.00(+0.00%) |
Oct 20, 2021 | 8.370 | 8.460 | 8.080 | 8.140 | 468,387 | -0.27(-3.21%) |
Oct 19, 2021 | 8.340 | 8.660 | 8.300 | 8.410 | 470,848 | +0.03(+0.36%) |
Oct 18, 2021 | 8.360 | 8.460 | 8.200 | 8.380 | 592,965 | +0.04(+0.48%) |
Oct 15, 2021 | 8.860 | 8.860 | 8.300 | 8.340 | 623,390 | -0.37(-4.25%) |
Oct 14, 2021 | 8.690 | 8.810 | 8.590 | 8.710 | 366,447 | +0.09(+1.04%) |
Oct 13, 2021 | 8.570 | 8.670 | 8.480 | 8.620 | 395,664 | +0.02(+0.23%) |
Oct 12, 2021 | 8.560 | 8.670 | 8.480 | 8.600 | 203,573 | +0.04(+0.47%) |
Oct 11, 2021 | 8.410 | 8.750 | 8.360 | 8.560 | 333,014 | +0.12(+1.42%) |
Oct 08, 2021 | 8.670 | 8.680 | 8.270 | 8.440 | 361,553 | -0.26(-2.99%) |
Oct 07, 2021 | 8.340 | 8.720 | 8.210 | 8.700 | 400,614 | +0.36(+4.32%) |
Oct 06, 2021 | 8.910 | 9.071 | 8.280 | 8.340 | 622,797 | -0.63(-7.02%) |
Oct 05, 2021 | 8.830 | 9.400 | 8.760 | 8.970 | 855,232 | +0.20(+2.28%) |
Oct 04, 2021 | 8.810 | 8.950 | 8.690 | 8.770 | 477,432 | -0.10(-1.13%) |
Oct 01, 2021 | 8.870 | 9.020 | 8.510 | 8.870 | 577,861 | +0.09(+1.03%) |
Sep 30, 2021 | 9.110 | 9.110 | 8.640 | 8.780 | 943,444 | -0.15(-1.68%) |
Sep 29, 2021 | 8.860 | 9.090 | 8.810 | 8.930 | 598,015 | +0.12(+1.36%) |
Sep 28, 2021 | 8.680 | 8.920 | 8.570 | 8.810 | 556,385 | +0.05(+0.57%) |
Sep 27, 2021 | 8.500 | 8.940 | 8.440 | 8.760 | 753,254 | +0.26(+3.06%) |
Sep 24, 2021 | 8.320 | 8.674 | 8.320 | 8.500 | 588,869 | +0.10(+1.19%) |
Sep 23, 2021 | 8.140 | 8.430 | 8.140 | 8.400 | 294,239 | +0.25(+3.07%) |
Sep 22, 2021 | 8.030 | 8.290 | 7.900 | 8.150 | 535,474 | +0.21(+2.64%) |
Sep 21, 2021 | 8.080 | 8.150 | 7.900 | 7.940 | 418,964 | -0.05(-0.63%) |
Sep 20, 2021 | 8.370 | 8.530 | 7.920 | 7.990 | 741,063 | -0.58(-6.77%) |
Sep 17, 2021 | 8.570 | 8.590 | 8.180 | 8.570 | 1,710,840 | +0.04(+0.47%) |
Sep 16, 2021 | 8.570 | 8.635 | 8.380 | 8.530 | 489,573 | -0.02(-0.23%) |
Sep 15, 2021 | 8.380 | 8.620 | 8.340 | 8.550 | 715,845 | +0.19(+2.27%) |
Sep 14, 2021 | 8.450 | 8.551 | 8.310 | 8.360 | 529,995 | -0.10(-1.18%) |
Sep 13, 2021 | 8.690 | 8.730 | 8.395 | 8.460 | 438,711 | -0.34(-3.86%) |
Sep 10, 2021 | 8.940 | 8.960 | 8.670 | 8.800 | 402,648 | -0.12(-1.35%) |
Sep 09, 2021 | 8.920 | 9.000 | 8.790 | 8.920 | 619,083 | -0.01(-0.11%) |
Sep 08, 2021 | 9.190 | 9.240 | 8.880 | 8.930 | 749,406 | -0.27(-2.93%) |
Sep 07, 2021 | 9.190 | 9.430 | 9.080 | 9.200 | 345,330 | -0.02(-0.22%) |
Sep 03, 2021 | 9.390 | 9.490 | 9.020 | 9.220 | 412,205 | -0.28(-2.95%) |
Sep 02, 2021 | 9.560 | 9.810 | 9.430 | 9.500 | 498,254 | -0.01(-0.11%) |