Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.400 | 7.580 | 7.104 | 7.500 | 1,739,647 | +0.01(+0.13%) |
Nov 29, 2021 | 7.910 | 7.910 | 7.270 | 7.490 | 953,334 | -0.28(-3.60%) |
Nov 26, 2021 | 7.560 | 7.825 | 7.480 | 7.770 | 541,592 | -0.12(-1.52%) |
Nov 24, 2021 | 7.740 | 7.970 | 7.590 | 7.890 | 426,702 | +0.07(+0.90%) |
Nov 23, 2021 | 7.600 | 7.890 | 7.500 | 7.820 | 727,410 | +0.23(+3.03%) |
Nov 22, 2021 | 7.830 | 7.870 | 7.420 | 7.590 | 802,151 | -0.24(-3.07%) |
Nov 19, 2021 | 8.050 | 8.050 | 7.590 | 7.830 | 1,364,949 | -0.31(-3.81%) |
Nov 18, 2021 | 8.690 | 8.200 | 8.115 | 8.140 | 1,067,944 | -0.53(-6.11%) |
Nov 17, 2021 | 8.920 | 9.041 | 8.650 | 8.670 | 474,489 | -0.37(-4.09%) |
Nov 16, 2021 | 9.230 | 9.400 | 8.770 | 9.040 | 734,024 | -0.24(-2.59%) |
Nov 15, 2021 | 10.00 | 10.00 | 9.220 | 9.280 | 978,552 | -0.45(-4.62%) |
Nov 12, 2021 | 9.060 | 9.860 | 8.890 | 9.730 | 1,468,299 | +0.80(+8.96%) |
Nov 11, 2021 | 8.860 | 9.490 | 8.729 | 8.930 | 1,508,379 | +0.56(+6.69%) |
Nov 10, 2021 | 8.500 | 8.370 | 404,728 | -0.20(-2.33%) | ||
Nov 09, 2021 | 8.650 | 8.820 | 8.420 | 8.570 | 311,059 | -0.10(-1.15%) |
Nov 08, 2021 | 8.520 | 8.770 | 8.516 | 8.670 | 510,425 | +0.21(+2.48%) |
Nov 05, 2021 | 8.680 | 8.735 | 8.420 | 8.460 | 509,525 | -0.22(-2.53%) |
Nov 04, 2021 | 8.410 | 8.750 | 8.322 | 8.680 | 679,807 | +0.33(+3.95%) |
Nov 03, 2021 | 8.350 | 8.580 | 8.260 | 8.350 | 724,134 | -0.04(-0.48%) |
Nov 02, 2021 | 8.450 | 8.450 | 8.250 | 8.390 | 539,871 | -0.05(-0.59%) |
Nov 01, 2021 | 8.190 | 8.490 | 8.350 | 8.440 | 489,352 | +0.27(+3.30%) |
Oct 29, 2021 | 8.200 | 8.270 | 8.090 | 8.170 | 327,450 | -0.07(-0.85%) |
Oct 28, 2021 | 8.130 | 8.340 | 8.120 | 8.240 | 500,888 | +0.15(+1.85%) |
Oct 27, 2021 | 8.140 | 8.290 | 8.040 | 8.090 | 341,024 | -0.11(-1.34%) |
Oct 26, 2021 | 8.240 | 8.200 | 308,992 | -0.04(-0.49%) | ||
Oct 25, 2021 | 8.060 | 8.310 | 8.020 | 8.240 | 285,314 | +0.15(+1.85%) |
Oct 22, 2021 | 8.260 | 8.270 | 7.960 | 8.090 | 405,108 | -0.25(-3.00%) |
Oct 21, 2021 | 8.410 | 8.640 | 8.300 | 8.340 | 365,843 | -0.08(-0.95%) |
Oct 20, 2021 | 8.470 | 8.490 | 8.250 | 8.420 | 453,511 | -0.03(-0.36%) |
Oct 19, 2021 | 8.300 | 8.560 | 7.780 | 8.450 | 2,175,217 | +0.19(+2.30%) |
Oct 18, 2021 | 8.500 | 8.560 | 8.235 | 8.260 | 474,255 | -0.33(-3.84%) |
Oct 15, 2021 | 8.870 | 9.040 | 8.590 | 8.590 | 439,646 | -0.15(-1.72%) |
Oct 14, 2021 | 8.960 | 8.960 | 8.590 | 8.740 | 516,074 | -0.06(-0.68%) |
Oct 13, 2021 | 8.570 | 8.900 | 8.520 | 8.800 | 471,852 | +0.31(+3.65%) |
Oct 12, 2021 | 8.400 | 8.570 | 8.400 | 8.490 | 181,953 | +0.07(+0.83%) |
Oct 11, 2021 | 8.430 | 8.630 | 8.340 | 8.420 | 235,945 | -0.03(-0.36%) |
Oct 08, 2021 | 8.560 | 8.590 | 8.390 | 8.450 | 292,823 | -0.08(-0.94%) |
Oct 07, 2021 | 8.330 | 8.740 | 8.320 | 8.530 | 383,967 | +0.25(+3.02%) |
Oct 06, 2021 | 8.340 | 8.420 | 8.200 | 8.280 | 369,752 | -0.24(-2.82%) |
Oct 05, 2021 | 8.380 | 8.700 | 8.380 | 8.520 | 393,083 | +0.15(+1.79%) |
Oct 04, 2021 | 8.410 | 8.500 | 8.260 | 8.370 | 458,667 | -0.09(-1.06%) |
Oct 01, 2021 | 8.650 | 8.740 | 8.395 | 8.460 | 345,358 | -0.07(-0.82%) |
Sep 30, 2021 | 8.520 | 8.690 | 8.450 | 8.530 | 426,587 | +0.01(+0.12%) |
Sep 29, 2021 | 8.920 | 8.950 | 8.470 | 8.520 | 604,764 | -0.34(-3.84%) |
Sep 28, 2021 | 9.210 | 9.255 | 8.820 | 8.860 | 672,561 | -0.50(-5.34%) |
Sep 27, 2021 | 9.100 | 9.420 | 9.010 | 9.360 | 559,040 | +0.29(+3.20%) |
Sep 24, 2021 | 9.110 | 9.420 | 9.010 | 9.070 | 507,407 | -0.18(-1.95%) |
Sep 23, 2021 | 8.840 | 9.290 | 8.780 | 9.250 | 635,108 | +0.49(+5.59%) |
Sep 22, 2021 | 8.780 | 8.870 | 8.660 | 8.760 | 480,421 | +0.04(+0.46%) |
Sep 21, 2021 | 8.520 | 8.800 | 8.470 | 8.720 | 490,676 | +0.26(+3.07%) |
Sep 20, 2021 | 8.560 | 8.870 | 8.350 | 8.460 | 839,772 | -0.48(-5.37%) |
Sep 17, 2021 | 8.770 | 8.990 | 8.500 | 8.940 | 1,004,950 | +0.16(+1.82%) |
Sep 16, 2021 | 8.870 | 8.880 | 8.670 | 8.780 | 612,756 | -0.04(-0.45%) |
Sep 15, 2021 | 8.830 | 8.930 | 8.690 | 8.820 | 580,524 | -0.02(-0.23%) |
Sep 14, 2021 | 9.140 | 9.140 | 8.690 | 8.840 | 929,053 | -0.25(-2.75%) |
Sep 13, 2021 | 9.130 | 9.330 | 8.820 | 9.090 | 812,193 | -0.05(-0.55%) |
Sep 10, 2021 | 9.560 | 9.560 | 9.120 | 9.140 | 742,096 | -0.36(-3.79%) |
Sep 09, 2021 | 9.160 | 9.685 | 9.050 | 9.500 | 1,205,843 | +0.22(+2.37%) |
Sep 08, 2021 | 9.330 | 9.480 | 9.080 | 9.280 | 1,591,393 | -0.15(-1.59%) |
Sep 07, 2021 | 9.810 | 9.949 | 9.302 | 9.430 | 1,124,370 | -0.46(-4.65%) |
Sep 03, 2021 | 9.910 | 10.15 | 9.580 | 9.890 | 1,366,025 | +0.02(+0.20%) |
Sep 02, 2021 | 9.010 | 10.24 | 8.970 | 9.870 | 2,647,828 | +0.98(+11.02%) |