Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.410 | 6.630 | 6.220 | 6.520 | 7,411,310 | +0.02(+0.31%) |
Nov 29, 2021 | 6.720 | 6.740 | 6.370 | 6.500 | 5,018,265 | -0.08(-1.22%) |
Nov 26, 2021 | 6.680 | 6.686 | 6.385 | 6.580 | 3,312,410 | -0.24(-3.52%) |
Nov 24, 2021 | 6.550 | 6.830 | 6.425 | 6.820 | 3,820,933 | +0.27(+4.12%) |
Nov 23, 2021 | 6.700 | 6.835 | 6.385 | 6.550 | 6,429,211 | -0.22(-3.25%) |
Nov 22, 2021 | 7.000 | 7.000 | 6.625 | 6.770 | 5,687,417 | -0.14(-2.03%) |
Nov 19, 2021 | 6.860 | 7.080 | 6.850 | 6.910 | 4,024,368 | -0.07(-1.00%) |
Nov 18, 2021 | 7.010 | 7.010 | 6.905 | 6.980 | 6,131,231 | -0.12(-1.69%) |
Nov 17, 2021 | 6.860 | 7.400 | 6.850 | 7.100 | 9,078,166 | +0.27(+3.95%) |
Nov 16, 2021 | 7.050 | 7.190 | 6.430 | 6.830 | 23,490,972 | -1.19(-14.84%) |
Nov 15, 2021 | 8.550 | 8.600 | 8.010 | 8.020 | 12,295,575 | -0.59(-6.85%) |
Nov 12, 2021 | 8.590 | 8.945 | 8.490 | 8.610 | 5,156,575 | +0.11(+1.29%) |
Nov 11, 2021 | 8.330 | 8.720 | 8.230 | 8.500 | 9,580,648 | +0.31(+3.79%) |
Nov 10, 2021 | 8.660 | 8.190 | 5,676,581 | -0.62(-7.04%) | ||
Nov 09, 2021 | 9.050 | 9.100 | 8.540 | 8.810 | 6,570,461 | -0.39(-4.24%) |
Nov 08, 2021 | 8.660 | 9.290 | 8.600 | 9.200 | 6,335,972 | +0.59(+6.85%) |
Nov 05, 2021 | 8.920 | 8.960 | 8.280 | 8.610 | 7,908,749 | -0.26(-2.93%) |
Nov 04, 2021 | 9.250 | 9.690 | 8.740 | 8.870 | 15,005,838 | -0.02(-0.22%) |
Nov 03, 2021 | 8.320 | 8.985 | 8.250 | 8.890 | 10,632,940 | +0.60(+7.24%) |
Nov 02, 2021 | 8.270 | 8.570 | 7.902 | 8.290 | 10,622,447 | -0.37(-4.27%) |
Nov 01, 2021 | 7.040 | 8.800 | 7.400 | 8.660 | 26,089,764 | +1.67(+23.89%) |
Oct 29, 2021 | 7.140 | 7.220 | 6.890 | 6.990 | 7,392,492 | -0.15(-2.10%) |
Oct 28, 2021 | 7.070 | 7.230 | 7.020 | 7.140 | 3,020,157 | +0.08(+1.13%) |
Oct 27, 2021 | 7.120 | 7.230 | 6.995 | 7.060 | 3,038,109 | -0.07(-0.98%) |
Oct 26, 2021 | 7.500 | 7.130 | 3,881,341 | -0.27(-3.65%) | ||
Oct 25, 2021 | 7.050 | 7.455 | 7.040 | 7.400 | 4,666,085 | +0.38(+5.41%) |
Oct 22, 2021 | 7.400 | 7.400 | 7.000 | 7.020 | 3,686,644 | -0.43(-5.77%) |
Oct 21, 2021 | 7.200 | 7.550 | 7.190 | 7.450 | 4,893,715 | +0.21(+2.90%) |
Oct 20, 2021 | 7.300 | 7.380 | 7.130 | 7.240 | 3,906,706 | -0.05(-0.69%) |
Oct 19, 2021 | 7.000 | 7.300 | 6.880 | 7.290 | 4,774,477 | +0.39(+5.65%) |
Oct 18, 2021 | 6.850 | 7.000 | 6.780 | 6.900 | 3,269,096 | -0.02(-0.29%) |
Oct 15, 2021 | 7.100 | 7.100 | 6.870 | 6.920 | 4,734,629 | -0.08(-1.14%) |
Oct 14, 2021 | 7.260 | 7.290 | 6.990 | 7.000 | 3,172,377 | -0.14(-1.96%) |
Oct 13, 2021 | 6.950 | 7.170 | 6.905 | 7.140 | 4,312,662 | +0.24(+3.48%) |
Oct 12, 2021 | 6.900 | 7.020 | 6.830 | 6.900 | 2,648,545 | +0.06(+0.88%) |
Oct 11, 2021 | 7.010 | 7.190 | 6.840 | 6.840 | 2,989,805 | -0.22(-3.12%) |
Oct 08, 2021 | 7.190 | 7.320 | 7.050 | 7.060 | 2,235,238 | -0.13(-1.81%) |
Oct 07, 2021 | 6.920 | 7.330 | 6.880 | 7.190 | 4,503,616 | +0.37(+5.43%) |
Oct 06, 2021 | 6.810 | 6.880 | 6.700 | 6.820 | 4,121,989 | -0.12(-1.73%) |
Oct 05, 2021 | 6.960 | 7.070 | 6.870 | 6.940 | 3,779,500 | +0.00(+0.00%) |
Oct 04, 2021 | 7.220 | 7.260 | 6.910 | 6.940 | 5,555,538 | -0.36(-4.93%) |
Oct 01, 2021 | 7.200 | 7.340 | 7.090 | 7.300 | 3,996,419 | +0.13(+1.81%) |
Sep 30, 2021 | 7.230 | 7.360 | 7.170 | 7.170 | 4,042,059 | -0.04(-0.55%) |
Sep 29, 2021 | 7.400 | 7.480 | 7.185 | 7.210 | 4,873,371 | -0.20(-2.70%) |
Sep 28, 2021 | 7.750 | 7.820 | 7.410 | 7.410 | 6,010,089 | -0.42(-5.36%) |
Sep 27, 2021 | 7.790 | 8.000 | 7.510 | 7.830 | 4,372,394 | +0.06(+0.77%) |
Sep 24, 2021 | 7.810 | 7.940 | 7.715 | 7.770 | 3,003,874 | -0.13(-1.65%) |
Sep 23, 2021 | 7.710 | 7.935 | 7.680 | 7.900 | 3,643,283 | +0.29(+3.81%) |
Sep 22, 2021 | 7.710 | 7.810 | 7.580 | 7.610 | 3,947,771 | -0.02(-0.26%) |
Sep 21, 2021 | 7.660 | 7.740 | 7.460 | 7.630 | 3,466,624 | -0.01(-0.13%) |
Sep 20, 2021 | 7.510 | 7.660 | 7.320 | 7.640 | 5,609,258 | -0.10(-1.29%) |
Sep 17, 2021 | 7.700 | 7.880 | 7.580 | 7.740 | 13,261,120 | +0.02(+0.26%) |
Sep 16, 2021 | 7.720 | 7.750 | 7.430 | 7.720 | 8,874,815 | -0.21(-2.65%) |
Sep 15, 2021 | 7.800 | 7.950 | 7.700 | 7.930 | 4,751,659 | +0.10(+1.28%) |
Sep 14, 2021 | 7.980 | 8.070 | 7.695 | 7.830 | 5,457,579 | -0.15(-1.88%) |
Sep 13, 2021 | 8.100 | 8.200 | 7.840 | 7.980 | 5,145,380 | -0.16(-1.97%) |
Sep 10, 2021 | 8.170 | 8.305 | 8.030 | 8.140 | 5,689,735 | -0.12(-1.45%) |
Sep 09, 2021 | 8.200 | 8.560 | 8.110 | 8.260 | 5,648,648 | +0.09(+1.10%) |
Sep 08, 2021 | 8.800 | 8.800 | 8.120 | 8.170 | 5,646,576 | -0.67(-7.58%) |
Sep 07, 2021 | 8.790 | 9.049 | 8.760 | 8.840 | 3,598,234 | +0.05(+0.57%) |
Sep 03, 2021 | 8.910 | 9.060 | 8.560 | 8.790 | 4,246,275 | -0.12(-1.35%) |
Sep 02, 2021 | 8.370 | 8.930 | 8.340 | 8.910 | 4,807,839 | +0.57(+6.83%) |