Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.440 | 8.600 | 8.310 | 8.540 | 1,998,927 | +0.01(+0.12%) |
Nov 29, 2021 | 8.490 | 8.850 | 8.400 | 8.530 | 2,009,506 | +0.14(+1.67%) |
Nov 26, 2021 | 8.250 | 8.585 | 8.160 | 8.390 | 1,178,403 | +0.03(+0.36%) |
Nov 24, 2021 | 7.890 | 8.600 | 7.800 | 8.360 | 2,082,149 | +0.40(+5.03%) |
Nov 23, 2021 | 8.130 | 8.155 | 7.600 | 7.960 | 3,193,684 | -0.15(-1.85%) |
Nov 22, 2021 | 8.500 | 8.540 | 7.970 | 8.110 | 3,392,370 | -0.34(-4.02%) |
Nov 19, 2021 | 8.580 | 8.750 | 8.420 | 8.450 | 2,613,515 | -0.22(-2.54%) |
Nov 18, 2021 | 9.020 | 8.670 | 8.642 | 8.670 | 2,818,724 | -0.19(-2.14%) |
Nov 17, 2021 | 9.750 | 9.750 | 8.840 | 8.860 | 4,207,172 | -1.09(-10.95%) |
Nov 16, 2021 | 9.450 | 10.00 | 9.408 | 9.950 | 1,948,081 | +0.42(+4.41%) |
Nov 15, 2021 | 9.990 | 10.01 | 9.490 | 9.530 | 2,323,577 | -0.57(-5.64%) |
Nov 12, 2021 | 9.800 | 10.27 | 9.750 | 10.10 | 2,187,866 | +0.29(+2.96%) |
Nov 11, 2021 | 9.800 | 10.41 | 9.520 | 9.810 | 6,079,382 | +0.91(+10.22%) |
Nov 10, 2021 | 9.100 | 8.900 | 4,309,778 | -0.04(-0.45%) | ||
Nov 09, 2021 | 9.260 | 9.287 | 8.850 | 8.940 | 1,824,704 | -0.27(-2.93%) |
Nov 08, 2021 | 9.030 | 9.370 | 8.990 | 9.210 | 2,514,928 | +0.17(+1.88%) |
Nov 05, 2021 | 9.310 | 9.390 | 8.960 | 9.040 | 2,849,021 | -0.17(-1.85%) |
Nov 04, 2021 | 9.500 | 9.960 | 9.150 | 9.210 | 2,515,632 | -0.88(-8.72%) |
Nov 03, 2021 | 9.510 | 10.20 | 9.400 | 10.09 | 2,038,425 | +0.59(+6.21%) |
Nov 02, 2021 | 9.000 | 9.735 | 8.901 | 9.500 | 2,705,156 | +0.26(+2.81%) |
Nov 01, 2021 | 9.250 | 10.06 | 9.230 | 9.240 | 2,446,870 | +0.09(+0.98%) |
Oct 29, 2021 | 8.900 | 9.350 | 8.900 | 9.150 | 781,325 | +0.26(+2.92%) |
Oct 28, 2021 | 9.110 | 8.790 | 8.890 | 1,385,822 | -0.10(-1.11%) | |
Oct 27, 2021 | 9.410 | 9.660 | 8.950 | 8.990 | 1,409,234 | -0.48(-5.07%) |
Oct 26, 2021 | 9.550 | 9.470 | 1,009,616 | -0.03(-0.32%) | ||
Oct 25, 2021 | 9.410 | 9.700 | 9.350 | 9.500 | 826,625 | +0.12(+1.28%) |
Oct 22, 2021 | 9.520 | 9.620 | 9.330 | 9.380 | 457,789 | -0.18(-1.88%) |
Oct 21, 2021 | 9.460 | 9.630 | 9.310 | 9.560 | 435,131 | +0.05(+0.53%) |
Oct 20, 2021 | 9.380 | 9.679 | 9.365 | 9.510 | 534,638 | +0.14(+1.49%) |
Oct 19, 2021 | 9.150 | 9.460 | 9.110 | 9.370 | 630,690 | +0.23(+2.52%) |
Oct 18, 2021 | 9.280 | 9.303 | 9.020 | 9.140 | 843,395 | -0.10(-1.08%) |
Oct 15, 2021 | 9.460 | 9.570 | 9.210 | 9.240 | 439,163 | -0.15(-1.60%) |
Oct 14, 2021 | 9.570 | 9.600 | 9.300 | 9.390 | 406,824 | -0.09(-0.95%) |
Oct 13, 2021 | 9.250 | 9.490 | 9.170 | 9.480 | 453,294 | +0.26(+2.82%) |
Oct 12, 2021 | 9.450 | 9.460 | 9.130 | 9.220 | 756,073 | -0.11(-1.18%) |
Oct 11, 2021 | 9.590 | 9.730 | 9.310 | 9.330 | 547,571 | -0.23(-2.41%) |
Oct 08, 2021 | 9.550 | 9.620 | 9.340 | 9.560 | 601,071 | +0.01(+0.10%) |
Oct 07, 2021 | 9.600 | 9.880 | 9.510 | 9.550 | 845,892 | +0.03(+0.32%) |
Oct 06, 2021 | 9.580 | 9.600 | 9.320 | 9.520 | 1,091,100 | -0.14(-1.45%) |
Oct 05, 2021 | 9.850 | 9.936 | 9.640 | 9.660 | 837,694 | -0.11(-1.13%) |
Oct 04, 2021 | 10.28 | 10.29 | 9.750 | 9.770 | 982,838 | -0.45(-4.40%) |
Oct 01, 2021 | 10.44 | 10.60 | 10.16 | 10.22 | 786,731 | -0.16(-1.54%) |
Sep 30, 2021 | 10.47 | 10.57 | 10.22 | 10.38 | 587,057 | -0.11(-1.05%) |
Sep 29, 2021 | 10.71 | 10.71 | 10.35 | 10.49 | 562,795 | -0.25(-2.33%) |
Sep 28, 2021 | 10.83 | 11.09 | 10.53 | 10.74 | 662,011 | -0.08(-0.74%) |
Sep 27, 2021 | 10.92 | 11.30 | 10.73 | 10.82 | 776,168 | -0.01(-0.09%) |
Sep 24, 2021 | 11.39 | 11.46 | 10.83 | 10.83 | 726,737 | -0.62(-5.41%) |
Sep 23, 2021 | 11.17 | 11.65 | 11.03 | 11.45 | 1,133,143 | +0.54(+4.95%) |
Sep 22, 2021 | 10.82 | 11.31 | 10.60 | 10.91 | 827,635 | +0.18(+1.68%) |
Sep 21, 2021 | 10.25 | 10.78 | 10.19 | 10.73 | 1,105,190 | +0.58(+5.71%) |
Sep 20, 2021 | 10.29 | 10.59 | 9.880 | 10.15 | 1,537,307 | -0.57(-5.32%) |
Sep 17, 2021 | 10.64 | 10.76 | 10.52 | 10.72 | 653,969 | +0.11(+1.04%) |
Sep 16, 2021 | 10.63 | 10.72 | 10.32 | 10.61 | 628,871 | +0.06(+0.57%) |
Sep 15, 2021 | 10.60 | 10.60 | 10.27 | 10.55 | 797,960 | -0.04(-0.38%) |
Sep 14, 2021 | 11.11 | 11.16 | 10.44 | 10.59 | 750,921 | -0.35(-3.20%) |
Sep 13, 2021 | 10.67 | 11.33 | 10.52 | 10.94 | 1,436,934 | +0.68(+6.63%) |
Sep 10, 2021 | 10.37 | 10.46 | 10.22 | 10.26 | 297,969 | -0.01(-0.10%) |
Sep 09, 2021 | 10.35 | 10.41 | 10.15 | 10.27 | 440,600 | -0.11(-1.06%) |
Sep 08, 2021 | 10.72 | 10.80 | 10.19 | 10.38 | 522,755 | -0.36(-3.35%) |
Sep 07, 2021 | 10.60 | 10.75 | 10.45 | 10.74 | 468,625 | +0.17(+1.61%) |
Sep 03, 2021 | 10.60 | 10.64 | 10.27 | 10.57 | 405,260 | -0.02(-0.19%) |
Sep 02, 2021 | 10.67 | 10.72 | 10.51 | 10.59 | 515,453 | +0.03(+0.28%) |