Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.120 | 8.120 | 8.000 | 8.010 | 4,545 | +0.01(+0.12%) |
Nov 29, 2021 | 8.970 | 8.970 | 8.000 | 8.000 | 16,614 | -1.10(-12.09%) |
Nov 26, 2021 | 8.650 | 9.100 | 8.650 | 9.100 | 27,846 | +0.16(+1.79%) |
Nov 24, 2021 | 8.990 | 8.990 | 8.840 | 8.940 | 595 | -0.21(-2.24%) |
Nov 23, 2021 | 9.145 | 9.145 | 9.145 | 9.145 | 296 | +0.15(+1.61%) |
Nov 22, 2021 | 8.900 | 9.150 | 8.900 | 9.000 | 2,655 | +0.01(+0.11%) |
Nov 19, 2021 | 8.780 | 8.990 | 8.780 | 8.990 | 1,062 | +0.01(+0.11%) |
Nov 18, 2021 | 9.000 | 8.980 | 8.970 | 8.980 | 5,909 | +0.03(+0.34%) |
Nov 17, 2021 | 8.710 | 8.950 | 8.710 | 8.950 | 820 | +0.12(+1.36%) |
Nov 16, 2021 | 9.000 | 9.000 | 8.660 | 8.830 | 3,007 | -0.17(-1.89%) |
Nov 15, 2021 | 9.250 | 9.260 | 8.859 | 9.000 | 12,364 | -0.25(-2.70%) |
Nov 12, 2021 | 9.190 | 9.250 | 9.030 | 9.250 | 5,747 | +0.15(+1.65%) |
Nov 11, 2021 | 8.610 | 9.110 | 8.610 | 9.100 | 2,509 | +0.13(+1.51%) |
Nov 10, 2021 | 9.000 | 8.965 | 4,631 | -0.05(-0.55%) | ||
Nov 09, 2021 | 9.320 | 9.320 | 8.800 | 9.015 | 10,910 | -0.24(-2.65%) |
Nov 08, 2021 | 9.500 | 9.989 | 9.260 | 9.260 | 9,660 | -0.24(-2.53%) |
Nov 05, 2021 | 8.900 | 9.570 | 8.850 | 9.500 | 19,995 | +0.58(+6.50%) |
Nov 04, 2021 | 8.460 | 8.960 | 8.460 | 8.920 | 4,496 | +0.24(+2.76%) |
Nov 03, 2021 | 8.600 | 8.750 | 8.505 | 8.680 | 3,919 | +0.06(+0.70%) |
Nov 02, 2021 | 8.580 | 8.730 | 8.520 | 8.620 | 2,753 | +0.07(+0.82%) |
Nov 01, 2021 | 8.550 | 8.430 | 8.430 | 8.550 | 4,712 | +0.12(+1.42%) |
Oct 29, 2021 | 8.560 | 8.590 | 8.300 | 8.430 | 122,184 | -0.21(-2.43%) |
Oct 28, 2021 | 8.530 | 8.670 | 8.391 | 8.640 | 2,353 | +0.06(+0.70%) |
Oct 27, 2021 | 8.570 | 8.680 | 8.417 | 8.580 | 4,845 | +0.08(+0.94%) |
Oct 26, 2021 | 8.400 | 8.500 | 6,580 | +0.02(+0.27%) | ||
Oct 25, 2021 | 8.250 | 8.721 | 8.250 | 8.477 | 3,055 | +0.25(+3.08%) |
Oct 22, 2021 | 8.360 | 8.440 | 8.160 | 8.224 | 4,590 | -0.03(-0.32%) |
Oct 21, 2021 | 7.990 | 8.370 | 7.900 | 8.250 | 13,872 | +0.45(+5.77%) |
Oct 20, 2021 | 7.600 | 7.950 | 7.480 | 7.800 | 21,067 | +0.31(+4.14%) |
Oct 19, 2021 | 7.630 | 7.714 | 7.423 | 7.490 | 49,174 | -0.22(-2.85%) |
Oct 18, 2021 | 7.300 | 7.750 | 7.100 | 7.710 | 12,361 | +0.35(+4.76%) |
Oct 15, 2021 | 7.690 | 7.750 | 7.210 | 7.360 | 24,071 | -0.14(-1.87%) |
Oct 14, 2021 | 7.100 | 7.500 | 7.100 | 7.500 | 12,165 | +0.54(+7.76%) |
Oct 13, 2021 | 6.520 | 7.260 | 6.520 | 6.960 | 11,502 | +0.36(+5.45%) |
Oct 12, 2021 | 6.580 | 6.690 | 6.480 | 6.600 | 5,948 | +0.16(+2.48%) |
Oct 11, 2021 | 6.360 | 6.630 | 6.300 | 6.440 | 11,768 | +0.16(+2.55%) |
Oct 08, 2021 | 6.130 | 6.350 | 6.130 | 6.280 | 5,852 | +0.08(+1.29%) |
Oct 07, 2021 | 6.160 | 6.265 | 6.160 | 6.200 | 7,422 | -0.02(-0.32%) |
Oct 06, 2021 | 6.380 | 6.480 | 6.110 | 6.220 | 14,787 | -0.24(-3.72%) |
Oct 05, 2021 | 6.730 | 6.860 | 6.460 | 6.460 | 7,164 | -0.31(-4.58%) |
Oct 04, 2021 | 8.000 | 8.000 | 6.050 | 6.770 | 66,234 | -0.73(-9.73%) |
Oct 01, 2021 | 6.750 | 8.250 | 6.600 | 7.500 | 243,057 | +1.04(+16.10%) |
Sep 30, 2021 | 6.380 | 6.500 | 6.220 | 6.460 | 22,679 | +0.41(+6.78%) |
Sep 29, 2021 | 6.380 | 6.380 | 6.000 | 6.050 | 31,376 | -0.15(-2.42%) |
Sep 28, 2021 | 6.450 | 6.480 | 5.740 | 6.200 | 28,833 | -0.33(-5.05%) |
Sep 27, 2021 | 6.300 | 6.600 | 6.300 | 6.530 | 16,353 | +0.18(+2.83%) |
Sep 24, 2021 | 6.480 | 6.480 | 6.250 | 6.350 | 5,976 | -0.13(-2.01%) |
Sep 23, 2021 | 6.480 | 6.590 | 6.455 | 6.480 | 10,629 | +0.07(+1.09%) |
Sep 22, 2021 | 6.280 | 6.510 | 6.280 | 6.410 | 5,645 | +0.06(+0.94%) |
Sep 21, 2021 | 6.196 | 6.196 | 6.196 | 6.350 | 346 | +0.20(+3.25%) |
Sep 20, 2021 | 6.030 | 6.240 | 6.030 | 6.150 | 12,944 | +0.05(+0.82%) |
Sep 17, 2021 | 5.980 | 6.240 | 5.860 | 6.100 | 14,085 | +0.07(+1.16%) |
Sep 16, 2021 | 6.240 | 6.410 | 5.920 | 6.030 | 13,313 | -0.15(-2.43%) |
Sep 15, 2021 | 6.140 | 6.350 | 6.100 | 6.180 | 16,704 | +0.02(+0.32%) |
Sep 14, 2021 | 6.370 | 6.370 | 6.100 | 6.160 | 9,588 | -0.28(-4.35%) |
Sep 13, 2021 | 6.610 | 6.610 | 6.400 | 6.440 | 8,949 | -0.16(-2.42%) |
Sep 10, 2021 | 6.720 | 6.790 | 6.570 | 6.600 | 10,278 | -0.03(-0.45%) |
Sep 09, 2021 | 6.700 | 6.810 | 6.550 | 6.630 | 22,212 | -0.03(-0.45%) |
Sep 08, 2021 | 6.480 | 6.749 | 6.430 | 6.660 | 86,982 | +0.23(+3.58%) |
Sep 07, 2021 | 6.300 | 6.560 | 6.285 | 6.430 | 24,184 | +0.07(+1.10%) |
Sep 03, 2021 | 6.460 | 6.550 | 6.300 | 6.360 | 36,703 | +0.04(+0.63%) |
Sep 02, 2021 | 6.670 | 6.670 | 6.320 | 6.320 | 28,781 | -0.31(-4.68%) |