Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.000 | 7.560 | 7.000 | 7.550 | 21,009 | +0.63(+9.10%) |
Nov 29, 2021 | 7.800 | 8.040 | 6.550 | 6.920 | 52,706 | -0.79(-10.25%) |
Nov 26, 2021 | 8.020 | 8.480 | 7.505 | 7.710 | 12,764 | -0.67(-8.00%) |
Nov 24, 2021 | 8.020 | 8.380 | 7.760 | 8.380 | 15,214 | +0.17(+2.07%) |
Nov 23, 2021 | 7.880 | 8.240 | 7.880 | 8.210 | 28,855 | +0.31(+3.92%) |
Nov 22, 2021 | 8.800 | 9.000 | 7.530 | 7.900 | 95,538 | -0.67(-7.82%) |
Nov 19, 2021 | 8.540 | 8.872 | 8.540 | 8.570 | 9,985 | +0.00(+0.00%) |
Nov 18, 2021 | 9.030 | 8.910 | 8.570 | 8.570 | 8,363 | -0.45(-4.99%) |
Nov 17, 2021 | 8.880 | 9.070 | 8.880 | 9.020 | 10,062 | -0.10(-1.10%) |
Nov 16, 2021 | 9.000 | 9.190 | 8.907 | 9.120 | 24,460 | +0.20(+2.24%) |
Nov 15, 2021 | 8.900 | 9.020 | 8.680 | 8.920 | 26,801 | +0.01(+0.11%) |
Nov 12, 2021 | 9.000 | 9.050 | 8.910 | 8.910 | 14,887 | -0.17(-1.87%) |
Nov 11, 2021 | 9.250 | 9.410 | 9.030 | 9.080 | 21,092 | -0.17(-1.84%) |
Nov 10, 2021 | 9.030 | 9.250 | 9.250 | 3,156 | +0.03(+0.33%) | |
Nov 09, 2021 | 9.100 | 9.400 | 9.000 | 9.220 | 24,963 | +0.04(+0.44%) |
Nov 08, 2021 | 9.150 | 9.200 | 8.977 | 9.180 | 12,103 | +0.09(+0.99%) |
Nov 05, 2021 | 9.020 | 9.090 | 8.900 | 9.090 | 7,086 | +0.06(+0.66%) |
Nov 04, 2021 | 8.910 | 9.150 | 8.910 | 9.030 | 5,900 | -0.05(-0.55%) |
Nov 03, 2021 | 8.850 | 9.140 | 8.760 | 9.080 | 7,555 | +0.24(+2.77%) |
Nov 02, 2021 | 8.960 | 9.069 | 8.786 | 8.835 | 12,682 | -0.34(-3.76%) |
Nov 01, 2021 | 8.860 | 9.190 | 9.000 | 9.180 | 8,113 | +0.18(+2.00%) |
Oct 29, 2021 | 8.830 | 9.000 | 8.710 | 9.000 | 10,866 | +0.23(+2.62%) |
Oct 28, 2021 | 8.650 | 8.885 | 8.650 | 8.770 | 24,629 | +0.19(+2.21%) |
Oct 27, 2021 | 8.880 | 8.890 | 8.410 | 8.580 | 14,046 | -0.41(-4.58%) |
Oct 26, 2021 | 8.942 | 8.910 | 8.992 | 17,428 | -0.11(-1.19%) | |
Oct 25, 2021 | 9.080 | 9.100 | 8.930 | 9.100 | 6,175 | +0.04(+0.42%) |
Oct 22, 2021 | 9.175 | 9.200 | 8.951 | 9.062 | 4,159 | +0.02(+0.24%) |
Oct 21, 2021 | 9.220 | 9.400 | 8.910 | 9.040 | 19,390 | -0.31(-3.32%) |
Oct 20, 2021 | 9.400 | 9.400 | 9.113 | 9.350 | 5,060 | +0.01(+0.11%) |
Oct 19, 2021 | 9.270 | 9.390 | 9.240 | 9.340 | 8,885 | +0.04(+0.43%) |
Oct 18, 2021 | 9.300 | 9.300 | 9.290 | 9.300 | 1,910 | -0.02(-0.27%) |
Oct 15, 2021 | 9.320 | 9.440 | 9.172 | 9.325 | 4,770 | +0.16(+1.80%) |
Oct 14, 2021 | 9.576 | 9.576 | 9.160 | 9.160 | 18,314 | -0.10(-1.08%) |
Oct 13, 2021 | 9.490 | 9.490 | 9.130 | 9.260 | 12,300 | +0.06(+0.65%) |
Oct 12, 2021 | 9.500 | 9.500 | 9.170 | 9.200 | 4,240 | +0.08(+0.88%) |
Oct 11, 2021 | 9.530 | 9.550 | 9.100 | 9.120 | 13,783 | -0.48(-5.00%) |
Oct 08, 2021 | 9.653 | 9.668 | 9.363 | 9.600 | 3,414 | -0.11(-1.13%) |
Oct 07, 2021 | 9.090 | 9.990 | 9.090 | 9.710 | 8,405 | +0.23(+2.43%) |
Oct 06, 2021 | 9.560 | 9.560 | 9.070 | 9.480 | 11,584 | -0.30(-3.07%) |
Oct 05, 2021 | 9.250 | 9.910 | 9.250 | 9.780 | 2,027 | +0.20(+2.05%) |
Oct 04, 2021 | 9.820 | 9.820 | 9.440 | 9.583 | 4,011 | -0.16(-1.61%) |
Oct 01, 2021 | 9.850 | 10.00 | 9.730 | 9.740 | 3,106 | -0.26(-2.60%) |
Sep 30, 2021 | 9.400 | 10.00 | 9.400 | 10.00 | 21,561 | +0.66(+7.07%) |
Sep 29, 2021 | 9.400 | 9.480 | 9.340 | 9.340 | 13,516 | -0.06(-0.64%) |
Sep 28, 2021 | 9.000 | 9.400 | 9.000 | 9.400 | 7,614 | +0.31(+3.41%) |
Sep 27, 2021 | 9.250 | 9.440 | 9.000 | 9.090 | 10,375 | -0.22(-2.36%) |
Sep 24, 2021 | 9.230 | 9.500 | 9.120 | 9.310 | 16,353 | -0.03(-0.32%) |
Sep 23, 2021 | 9.290 | 9.500 | 8.914 | 9.340 | 4,763 | +0.24(+2.64%) |
Sep 22, 2021 | 9.540 | 9.920 | 8.980 | 9.100 | 15,119 | -0.59(-6.09%) |
Sep 21, 2021 | 9.000 | 9.895 | 8.873 | 9.690 | 9,760 | +0.84(+9.49%) |
Sep 20, 2021 | 9.240 | 9.295 | 8.850 | 8.850 | 13,789 | -0.62(-6.55%) |
Sep 17, 2021 | 9.790 | 9.850 | 9.280 | 9.470 | 21,380 | -0.37(-3.76%) |
Sep 16, 2021 | 9.700 | 9.850 | 9.700 | 9.840 | 5,038 | -0.01(-0.10%) |
Sep 15, 2021 | 9.850 | 9.927 | 9.703 | 9.850 | 5,297 | +0.11(+1.13%) |
Sep 14, 2021 | 10.42 | 10.42 | 9.740 | 9.740 | 11,470 | -0.05(-0.51%) |
Sep 13, 2021 | 10.01 | 10.14 | 9.790 | 9.790 | 4,072 | -0.17(-1.71%) |
Sep 10, 2021 | 9.805 | 10.07 | 9.805 | 9.960 | 11,189 | +0.11(+1.12%) |
Sep 09, 2021 | 9.460 | 10.000 | 9.460 | 9.850 | 18,729 | +0.45(+4.79%) |
Sep 08, 2021 | 9.970 | 10.35 | 9.340 | 9.400 | 18,869 | -0.51(-5.15%) |
Sep 07, 2021 | 10.02 | 10.23 | 9.900 | 9.910 | 9,549 | -0.35(-3.36%) |
Sep 03, 2021 | 10.22 | 10.32 | 10.05 | 10.26 | 9,360 | -0.14(-1.39%) |
Sep 02, 2021 | 9.800 | 10.91 | 9.780 | 10.40 | 34,617 | +0.60(+6.12%) |