Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.050 | 9.050 | 8.250 | 8.740 | 21,688 | -0.74(-7.81%) |
Nov 29, 2021 | 10.00 | 10.00 | 9.000 | 9.480 | 13,246 | -0.17(-1.80%) |
Nov 26, 2021 | 9.654 | 9.654 | 9.654 | 9.654 | 443 | +0.15(+1.57%) |
Nov 24, 2021 | 9.505 | 9.505 | 9.505 | 9.505 | 789 | +0.36(+3.88%) |
Nov 23, 2021 | 9.500 | 9.870 | 9.150 | 9.150 | 4,302 | -0.45(-4.69%) |
Nov 22, 2021 | 9.750 | 9.760 | 9.450 | 9.600 | 9,292 | -0.21(-2.14%) |
Nov 19, 2021 | 9.877 | 9.877 | 9.810 | 9.810 | 512 | -0.28(-2.78%) |
Nov 18, 2021 | 10.19 | 10.10 | 10.10 | 10.09 | 20,970 | -0.42(-4.00%) |
Nov 17, 2021 | 9.450 | 10.55 | 9.450 | 10.51 | 23,276 | +0.52(+5.21%) |
Nov 16, 2021 | 9.660 | 9.990 | 9.650 | 9.990 | 4,450 | +0.31(+3.20%) |
Nov 15, 2021 | 9.990 | 9.990 | 9.650 | 9.680 | 12,406 | -0.25(-2.52%) |
Nov 12, 2021 | 9.750 | 9.930 | 9.750 | 9.930 | 1,026 | +0.13(+1.33%) |
Nov 11, 2021 | 9.710 | 9.830 | 9.710 | 9.800 | 1,889 | -0.09(-0.91%) |
Nov 10, 2021 | 9.535 | 9.890 | 9.890 | 1,903 | +0.23(+2.38%) | |
Nov 09, 2021 | 9.400 | 9.760 | 9.150 | 9.660 | 14,970 | +0.27(+2.82%) |
Nov 08, 2021 | 9.260 | 9.400 | 9.260 | 9.395 | 5,284 | +0.08(+0.91%) |
Nov 05, 2021 | 9.410 | 9.638 | 9.250 | 9.310 | 5,957 | -0.09(-0.96%) |
Nov 04, 2021 | 9.930 | 9.930 | 9.400 | 9.400 | 894 | -0.09(-1.00%) |
Nov 03, 2021 | 10.00 | 10.17 | 9.300 | 9.495 | 34,045 | -0.57(-5.62%) |
Nov 02, 2021 | 10.07 | 10.27 | 9.800 | 10.06 | 11,807 | -0.02(-0.20%) |
Nov 01, 2021 | 10.15 | 10.16 | 10.05 | 10.08 | 1,691 | -0.07(-0.69%) |
Oct 29, 2021 | 10.25 | 10.30 | 10.12 | 10.15 | 4,701 | -0.10(-0.98%) |
Oct 28, 2021 | 10.51 | 10.51 | 10.25 | 10.25 | 1,753 | +0.41(+4.17%) |
Oct 27, 2021 | 9.800 | 10.65 | 9.800 | 9.840 | 5,796 | +0.01(+0.10%) |
Oct 26, 2021 | 10.44 | 9.830 | 9.830 | 5,318 | -0.54(-5.16%) | |
Oct 25, 2021 | 10.90 | 10.90 | 9.820 | 10.37 | 6,176 | +0.05(+0.48%) |
Oct 22, 2021 | 10.80 | 10.80 | 10.30 | 10.31 | 4,599 | +0.04(+0.44%) |
Oct 21, 2021 | 10.00 | 10.85 | 9.920 | 10.27 | 54,175 | +0.27(+2.70%) |
Oct 20, 2021 | 9.900 | 10.00 | 9.900 | 10.00 | 2,321 | +0.01(+0.10%) |
Oct 19, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 5,792 | -0.01(-0.10%) |
Oct 18, 2021 | 9.800 | 10.00 | 9.790 | 10.00 | 4,629 | +0.01(+0.10%) |
Oct 15, 2021 | 9.890 | 10.00 | 9.800 | 9.990 | 5,617 | +0.16(+1.63%) |
Oct 14, 2021 | 10.00 | 10.00 | 9.720 | 9.830 | 11,364 | -0.07(-0.71%) |
Oct 13, 2021 | 9.810 | 9.900 | 9.720 | 9.900 | 11,092 | +0.12(+1.18%) |
Oct 12, 2021 | 9.900 | 9.900 | 9.570 | 9.785 | 7,097 | -0.11(-1.06%) |
Oct 11, 2021 | 9.850 | 9.890 | 9.819 | 9.890 | 9,566 | +0.15(+1.54%) |
Oct 08, 2021 | 9.690 | 9.860 | 9.573 | 9.740 | 3,165 | -0.15(-1.52%) |
Oct 07, 2021 | 9.810 | 9.890 | 9.654 | 9.890 | 7,797 | +0.22(+2.28%) |
Oct 06, 2021 | 9.670 | 9.670 | 9.670 | 9.670 | 591 | -0.09(-0.87%) |
Oct 05, 2021 | 9.550 | 9.755 | 9.550 | 9.755 | 1,970 | +0.31(+3.23%) |
Oct 04, 2021 | 9.745 | 9.745 | 9.450 | 9.450 | 5,283 | -0.11(-1.15%) |
Oct 01, 2021 | 9.800 | 9.800 | 9.560 | 9.560 | 1,381 | -0.44(-4.40%) |
Sep 30, 2021 | 9.800 | 10.00 | 9.470 | 10.00 | 4,576 | +0.21(+2.15%) |
Sep 29, 2021 | 9.900 | 9.900 | 9.790 | 9.790 | 992 | -0.11(-1.10%) |
Sep 28, 2021 | 9.760 | 10.00 | 9.760 | 9.899 | 9,644 | -0.04(-0.42%) |
Sep 27, 2021 | 9.660 | 9.979 | 9.660 | 9.940 | 29,163 | +0.20(+2.05%) |
Sep 24, 2021 | 9.540 | 9.800 | 9.505 | 9.740 | 10,008 | +0.21(+2.20%) |
Sep 23, 2021 | 9.550 | 9.560 | 9.444 | 9.530 | 5,025 | -0.02(-0.21%) |
Sep 22, 2021 | 9.310 | 9.616 | 9.300 | 9.550 | 13,565 | +0.24(+2.58%) |
Sep 21, 2021 | 9.660 | 9.660 | 9.310 | 9.310 | 1,365 | -0.34(-3.52%) |
Sep 20, 2021 | 9.000 | 9.650 | 9.000 | 9.650 | 6,514 | +0.67(+7.46%) |
Sep 17, 2021 | 9.200 | 9.630 | 8.980 | 8.980 | 59,369 | -0.33(-3.54%) |
Sep 16, 2021 | 9.450 | 9.620 | 9.024 | 9.310 | 11,046 | -0.11(-1.17%) |
Sep 15, 2021 | 9.640 | 9.640 | 9.150 | 9.420 | 10,664 | -0.10(-1.05%) |
Sep 14, 2021 | 8.915 | 9.614 | 8.915 | 9.520 | 23,635 | +0.60(+6.73%) |
Sep 13, 2021 | 8.940 | 9.050 | 8.500 | 8.920 | 16,886 | -0.06(-0.67%) |
Sep 10, 2021 | 8.900 | 8.980 | 8.410 | 8.980 | 12,815 | +0.10(+1.13%) |
Sep 09, 2021 | 8.590 | 8.880 | 8.500 | 8.880 | 18,234 | +0.34(+3.98%) |
Sep 08, 2021 | 8.750 | 8.750 | 7.998 | 8.540 | 61,697 | +0.09(+1.07%) |
Sep 07, 2021 | 7.500 | 8.880 | 7.500 | 8.450 | 59,113 | +1.17(+16.07%) |
Sep 03, 2021 | 7.250 | 7.500 | 7.250 | 7.280 | 6,277 | +0.14(+1.89%) |
Sep 02, 2021 | 7.085 | 7.145 | 6.950 | 7.145 | 2,037 | +0.13(+1.93%) |