Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.180 | 8.545 | 7.850 | 7.950 | 1,076,744 | -0.30(-3.64%) |
Nov 29, 2021 | 8.650 | 8.880 | 8.090 | 8.250 | 343,170 | -0.42(-4.84%) |
Nov 26, 2021 | 9.000 | 9.050 | 8.440 | 8.670 | 66,878 | -0.37(-4.09%) |
Nov 24, 2021 | 9.370 | 9.370 | 9.020 | 9.040 | 141,447 | -0.39(-4.14%) |
Nov 23, 2021 | 9.490 | 9.520 | 9.360 | 9.430 | 63,206 | -0.03(-0.32%) |
Nov 22, 2021 | 9.570 | 9.585 | 9.350 | 9.460 | 208,570 | -0.03(-0.32%) |
Nov 19, 2021 | 9.480 | 9.650 | 9.430 | 9.490 | 171,314 | -0.04(-0.42%) |
Nov 18, 2021 | 9.490 | 9.570 | 9.360 | 9.530 | 124,603 | +0.02(+0.21%) |
Nov 17, 2021 | 9.490 | 9.575 | 9.420 | 9.510 | 60,452 | -0.03(-0.31%) |
Nov 16, 2021 | 9.490 | 9.680 | 9.445 | 9.540 | 70,204 | +0.00(+0.00%) |
Nov 15, 2021 | 9.500 | 9.570 | 9.370 | 9.540 | 300,309 | +0.03(+0.32%) |
Nov 12, 2021 | 9.520 | 9.595 | 9.370 | 9.510 | 81,190 | +0.00(+0.00%) |
Nov 11, 2021 | 9.730 | 9.770 | 9.500 | 9.510 | 37,211 | -0.16(-1.65%) |
Nov 10, 2021 | 9.800 | 9.670 | 45,143 | -0.13(-1.33%) | ||
Nov 09, 2021 | 9.760 | 9.820 | 9.670 | 9.800 | 76,989 | -0.02(-0.20%) |
Nov 08, 2021 | 9.800 | 9.830 | 9.700 | 9.820 | 30,200 | +0.08(+0.82%) |
Nov 05, 2021 | 9.420 | 9.800 | 9.420 | 9.740 | 95,877 | +0.29(+3.07%) |
Nov 04, 2021 | 9.540 | 9.690 | 9.440 | 9.450 | 51,587 | -0.11(-1.15%) |
Nov 03, 2021 | 9.330 | 9.600 | 9.330 | 9.560 | 50,078 | +0.17(+1.81%) |
Nov 02, 2021 | 9.480 | 9.590 | 9.320 | 9.390 | 46,500 | -0.13(-1.37%) |
Nov 01, 2021 | 9.690 | 9.550 | 9.330 | 9.520 | 146,585 | -0.20(-2.06%) |
Oct 29, 2021 | 9.660 | 9.730 | 9.540 | 9.720 | 60,885 | +0.08(+0.83%) |
Oct 28, 2021 | 9.400 | 9.690 | 9.350 | 9.640 | 89,259 | +0.29(+3.10%) |
Oct 27, 2021 | 9.560 | 9.560 | 9.305 | 9.350 | 92,161 | -0.18(-1.89%) |
Oct 26, 2021 | 9.400 | 9.530 | 91,921 | +0.13(+1.38%) | ||
Oct 25, 2021 | 9.500 | 9.500 | 9.180 | 9.400 | 91,670 | -0.10(-1.05%) |
Oct 22, 2021 | 9.540 | 9.730 | 9.400 | 9.500 | 74,781 | -0.18(-1.86%) |
Oct 21, 2021 | 9.470 | 9.750 | 9.410 | 9.680 | 293,361 | +0.17(+1.79%) |
Oct 20, 2021 | 9.530 | 9.550 | 9.453 | 9.510 | 40,854 | -0.03(-0.31%) |
Oct 19, 2021 | 9.600 | 9.600 | 9.412 | 9.540 | 43,019 | -0.04(-0.42%) |
Oct 18, 2021 | 9.820 | 9.820 | 9.560 | 9.580 | 91,755 | -0.23(-2.34%) |
Oct 15, 2021 | 9.890 | 9.900 | 9.710 | 9.810 | 89,905 | +0.04(+0.41%) |
Oct 14, 2021 | 9.790 | 10.00 | 9.590 | 9.770 | 81,091 | +0.09(+0.93%) |
Oct 13, 2021 | 9.680 | 10.05 | 9.570 | 9.680 | 185,724 | +0.05(+0.52%) |
Oct 12, 2021 | 9.470 | 9.650 | 9.400 | 9.630 | 63,521 | +0.14(+1.48%) |
Oct 11, 2021 | 9.540 | 9.640 | 9.430 | 9.490 | 52,894 | -0.05(-0.52%) |
Oct 08, 2021 | 9.560 | 9.570 | 9.340 | 9.540 | 52,278 | -0.04(-0.42%) |
Oct 07, 2021 | 9.510 | 9.700 | 9.510 | 9.580 | 57,347 | +0.16(+1.70%) |
Oct 06, 2021 | 9.370 | 9.665 | 9.260 | 9.420 | 258,439 | -0.01(-0.11%) |
Oct 05, 2021 | 9.170 | 9.440 | 9.070 | 9.430 | 274,708 | +0.26(+2.84%) |
Oct 04, 2021 | 9.200 | 9.355 | 9.090 | 9.170 | 95,713 | -0.02(-0.22%) |
Oct 01, 2021 | 9.220 | 9.460 | 9.090 | 9.190 | 184,431 | -0.03(-0.33%) |
Sep 30, 2021 | 9.060 | 9.930 | 8.690 | 9.220 | 202,484 | -1.06(-10.31%) |
Sep 29, 2021 | 10.19 | 10.58 | 10.15 | 10.28 | 115,023 | +0.08(+0.78%) |
Sep 28, 2021 | 10.29 | 10.37 | 10.15 | 10.20 | 44,526 | -0.14(-1.35%) |
Sep 27, 2021 | 10.27 | 10.51 | 10.19 | 10.34 | 47,771 | +0.12(+1.17%) |
Sep 24, 2021 | 10.59 | 10.62 | 10.16 | 10.22 | 64,339 | -0.06(-0.58%) |
Sep 23, 2021 | 10.23 | 10.34 | 10.13 | 10.28 | 46,630 | +0.09(+0.88%) |
Sep 22, 2021 | 10.27 | 10.43 | 10.14 | 10.19 | 48,738 | -0.08(-0.78%) |
Sep 21, 2021 | 10.50 | 10.52 | 10.22 | 10.27 | 70,724 | -0.12(-1.15%) |
Sep 20, 2021 | 10.05 | 10.42 | 10.05 | 10.39 | 107,892 | +0.20(+1.96%) |
Sep 17, 2021 | 10.29 | 10.34 | 10.13 | 10.19 | 494,487 | -0.05(-0.49%) |
Sep 16, 2021 | 10.20 | 10.33 | 10.04 | 10.24 | 53,017 | +0.06(+0.59%) |
Sep 15, 2021 | 10.24 | 10.30 | 10.05 | 10.18 | 135,396 | -0.03(-0.29%) |
Sep 14, 2021 | 10.46 | 10.46 | 10.13 | 10.21 | 117,805 | -0.26(-2.48%) |
Sep 13, 2021 | 10.68 | 10.72 | 10.45 | 10.47 | 72,536 | -0.13(-1.23%) |
Sep 10, 2021 | 10.45 | 10.68 | 10.36 | 10.60 | 57,218 | +0.15(+1.44%) |
Sep 09, 2021 | 10.55 | 10.56 | 10.39 | 10.45 | 66,925 | -0.13(-1.23%) |
Sep 08, 2021 | 10.40 | 10.58 | 10.31 | 10.58 | 78,116 | +0.15(+1.44%) |
Sep 07, 2021 | 10.50 | 10.62 | 10.42 | 10.43 | 45,091 | -0.12(-1.14%) |
Sep 03, 2021 | 10.51 | 10.65 | 10.46 | 10.55 | 24,690 | +0.00(+0.00%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.35 | 10.55 | 135,472 | +0.07(+0.67%) |