Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.880 | 5.926 | 5.370 | 5.500 | 7,324,750 | -0.33(-5.66%) |
Nov 29, 2021 | 6.270 | 6.350 | 5.820 | 5.830 | 2,500,394 | -0.25(-4.11%) |
Nov 26, 2021 | 6.050 | 6.140 | 5.910 | 6.080 | 2,273,386 | -0.17(-2.72%) |
Nov 24, 2021 | 6.110 | 6.345 | 6.000 | 6.250 | 1,505,521 | +0.06(+0.97%) |
Nov 23, 2021 | 6.430 | 6.450 | 6.080 | 6.190 | 1,841,330 | -0.27(-4.18%) |
Nov 22, 2021 | 6.350 | 6.510 | 6.180 | 6.460 | 2,464,686 | +0.23(+3.69%) |
Nov 19, 2021 | 6.690 | 6.780 | 6.210 | 6.230 | 2,848,198 | -0.61(-8.92%) |
Nov 18, 2021 | 6.790 | 6.860 | 6.785 | 6.840 | 2,467,670 | +0.15(+2.24%) |
Nov 17, 2021 | 6.850 | 7.015 | 6.650 | 6.690 | 3,863,826 | -0.17(-2.48%) |
Nov 16, 2021 | 6.540 | 6.920 | 6.345 | 6.860 | 5,858,726 | +0.20(+3.00%) |
Nov 15, 2021 | 6.560 | 6.670 | 6.420 | 6.660 | 2,193,401 | +0.16(+2.46%) |
Nov 12, 2021 | 6.700 | 6.790 | 6.480 | 6.500 | 2,206,132 | -0.17(-2.55%) |
Nov 11, 2021 | 6.180 | 6.755 | 6.120 | 6.670 | 3,873,345 | +0.22(+3.41%) |
Nov 10, 2021 | 6.780 | 6.120 | 6.450 | 5,959,380 | -0.19(-2.86%) | |
Nov 09, 2021 | 7.320 | 7.550 | 6.610 | 6.640 | 11,438,158 | -1.68(-20.19%) |
Nov 08, 2021 | 9.190 | 9.200 | 8.270 | 8.320 | 4,116,196 | -0.78(-8.57%) |
Nov 05, 2021 | 8.780 | 9.210 | 8.740 | 9.100 | 3,705,770 | +0.65(+7.69%) |
Nov 04, 2021 | 8.650 | 8.757 | 8.340 | 8.450 | 2,554,286 | -0.15(-1.74%) |
Nov 03, 2021 | 8.310 | 9.060 | 8.262 | 8.600 | 4,104,111 | +0.26(+3.12%) |
Nov 02, 2021 | 7.990 | 8.340 | 7.830 | 8.340 | 2,588,225 | +0.30(+3.73%) |
Nov 01, 2021 | 7.280 | 8.065 | 7.637 | 8.040 | 4,420,125 | +0.77(+10.59%) |
Oct 29, 2021 | 7.130 | 7.380 | 6.930 | 7.270 | 2,220,604 | +0.21(+2.97%) |
Oct 28, 2021 | 6.900 | 7.120 | 6.800 | 7.060 | 1,619,797 | +0.22(+3.22%) |
Oct 27, 2021 | 6.950 | 7.055 | 6.795 | 6.840 | 1,796,938 | -0.16(-2.29%) |
Oct 26, 2021 | 7.310 | 7.000 | 1,925,246 | -0.34(-4.63%) | ||
Oct 25, 2021 | 7.180 | 7.350 | 7.075 | 7.340 | 2,308,682 | +0.22(+3.09%) |
Oct 22, 2021 | 7.580 | 7.580 | 7.050 | 7.120 | 2,420,658 | -0.42(-5.57%) |
Oct 21, 2021 | 7.570 | 7.770 | 7.500 | 7.540 | 1,249,345 | -0.02(-0.26%) |
Oct 20, 2021 | 7.580 | 7.701 | 7.470 | 7.560 | 917,700 | +0.02(+0.27%) |
Oct 19, 2021 | 7.670 | 7.670 | 7.460 | 7.540 | 831,366 | -0.02(-0.26%) |
Oct 18, 2021 | 7.440 | 7.610 | 7.360 | 7.560 | 1,540,068 | +0.04(+0.53%) |
Oct 15, 2021 | 7.920 | 8.010 | 7.510 | 7.520 | 1,282,179 | -0.18(-2.34%) |
Oct 14, 2021 | 7.530 | 7.795 | 7.445 | 7.700 | 1,791,553 | +0.26(+3.49%) |
Oct 13, 2021 | 7.340 | 7.590 | 7.250 | 7.440 | 1,701,560 | +0.18(+2.48%) |
Oct 12, 2021 | 7.190 | 7.400 | 7.000 | 7.260 | 1,769,492 | +0.16(+2.25%) |
Oct 11, 2021 | 7.580 | 7.690 | 7.090 | 7.100 | 1,791,878 | -0.48(-6.33%) |
Oct 08, 2021 | 7.590 | 7.640 | 7.385 | 7.580 | 2,476,083 | -0.05(-0.66%) |
Oct 07, 2021 | 7.300 | 7.640 | 7.255 | 7.630 | 1,856,808 | +0.48(+6.71%) |
Oct 06, 2021 | 6.800 | 7.180 | 6.710 | 7.150 | 2,183,522 | +0.15(+2.14%) |
Oct 05, 2021 | 7.190 | 7.305 | 6.985 | 7.000 | 2,872,643 | -0.15(-2.10%) |
Oct 04, 2021 | 7.600 | 7.710 | 7.110 | 7.150 | 2,327,986 | -0.47(-6.17%) |
Oct 01, 2021 | 7.170 | 7.690 | 7.000 | 7.620 | 3,613,563 | +0.52(+7.32%) |
Sep 30, 2021 | 8.300 | 8.300 | 7.100 | 7.100 | 5,035,049 | -1.17(-14.15%) |
Sep 29, 2021 | 8.410 | 8.515 | 8.190 | 8.270 | 1,655,321 | -0.02(-0.24%) |
Sep 28, 2021 | 8.500 | 8.745 | 8.280 | 8.290 | 1,877,952 | -0.21(-2.47%) |
Sep 27, 2021 | 8.010 | 8.550 | 8.010 | 8.500 | 2,510,660 | +0.52(+6.52%) |
Sep 24, 2021 | 7.700 | 8.000 | 7.610 | 7.980 | 2,392,282 | +0.11(+1.40%) |
Sep 23, 2021 | 7.330 | 7.905 | 7.286 | 7.870 | 3,385,278 | +0.62(+8.55%) |
Sep 22, 2021 | 6.980 | 7.305 | 6.955 | 7.250 | 1,430,157 | +0.29(+4.17%) |
Sep 21, 2021 | 7.040 | 7.160 | 6.755 | 6.960 | 1,156,771 | +0.02(+0.29%) |
Sep 20, 2021 | 6.730 | 6.990 | 6.730 | 6.940 | 1,796,898 | -0.17(-2.39%) |
Sep 17, 2021 | 6.940 | 7.110 | 6.890 | 7.110 | 3,458,425 | +0.26(+3.80%) |
Sep 16, 2021 | 6.860 | 6.955 | 6.812 | 6.850 | 1,125,919 | -0.04(-0.58%) |
Sep 15, 2021 | 6.480 | 6.900 | 6.460 | 6.890 | 1,438,088 | +0.34(+5.19%) |
Sep 14, 2021 | 6.780 | 6.800 | 6.490 | 6.550 | 1,483,555 | -0.21(-3.11%) |
Sep 13, 2021 | 6.770 | 6.950 | 6.610 | 6.760 | 1,231,240 | +0.10(+1.50%) |
Sep 10, 2021 | 6.980 | 7.000 | 6.655 | 6.660 | 1,175,744 | -0.30(-4.31%) |
Sep 09, 2021 | 6.740 | 7.030 | 6.590 | 6.960 | 1,714,189 | +0.28(+4.19%) |
Sep 08, 2021 | 6.910 | 6.950 | 6.630 | 6.680 | 1,279,347 | -0.26(-3.75%) |
Sep 07, 2021 | 6.980 | 7.090 | 6.845 | 6.940 | 1,687,821 | +0.00(+0.00%) |
Sep 03, 2021 | 6.960 | 6.980 | 6.720 | 6.940 | 966,176 | -0.05(-0.72%) |
Sep 02, 2021 | 6.940 | 7.105 | 6.795 | 6.990 | 1,774,195 | +0.15(+2.19%) |