Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.840 | 7.840 | 7.600 | 7.640 | 2,274 | -0.20(-2.55%) |
Nov 29, 2021 | 7.280 | 8.000 | 7.200 | 7.840 | 6,422 | +0.48(+6.52%) |
Nov 26, 2021 | 7.440 | 7.597 | 7.200 | 7.360 | 1,602 | -0.20(-2.65%) |
Nov 24, 2021 | 7.680 | 7.680 | 7.440 | 7.560 | 11,281 | -0.04(-0.53%) |
Nov 23, 2021 | 7.760 | 7.840 | 7.445 | 7.600 | 2,826 | -0.08(-1.04%) |
Nov 22, 2021 | 8.240 | 8.240 | 7.240 | 7.680 | 12,499 | -0.40(-4.95%) |
Nov 19, 2021 | 8.000 | 8.720 | 7.960 | 8.080 | 11,072 | +0.04(+0.50%) |
Nov 18, 2021 | 7.880 | 8.520 | 8.040 | 8.040 | 49,607 | +0.40(+5.24%) |
Nov 17, 2021 | 10.56 | 10.56 | 6.160 | 7.640 | 191,976 | -3.04(-28.46%) |
Nov 16, 2021 | 10.76 | 11.08 | 10.40 | 10.68 | 2,216 | -0.20(-1.84%) |
Nov 15, 2021 | 10.91 | 11.06 | 10.72 | 10.88 | 4,798 | +0.00(+0.00%) |
Nov 12, 2021 | 10.84 | 11.20 | 10.84 | 10.88 | 6,499 | -0.08(-0.73%) |
Nov 11, 2021 | 10.88 | 11.32 | 10.88 | 10.96 | 5,671 | -0.20(-1.79%) |
Nov 10, 2021 | 10.96 | 10.92 | 11.16 | 3,144 | +0.08(+0.72%) | |
Nov 09, 2021 | 11.32 | 11.36 | 10.88 | 11.08 | 1,181 | -0.24(-2.12%) |
Nov 08, 2021 | 11.44 | 11.44 | 11.20 | 11.32 | 1,216 | +0.12(+1.07%) |
Nov 05, 2021 | 11.32 | 11.36 | 11.08 | 11.20 | 3,320 | -0.12(-1.06%) |
Nov 04, 2021 | 11.32 | 11.36 | 10.88 | 11.32 | 7,327 | +0.00(+0.00%) |
Nov 03, 2021 | 11.20 | 11.40 | 10.92 | 11.32 | 8,403 | +0.16(+1.43%) |
Nov 02, 2021 | 11.24 | 11.32 | 10.80 | 11.16 | 2,212 | -0.08(-0.71%) |
Nov 01, 2021 | 11.20 | 11.36 | 11.16 | 11.24 | 11,872 | +0.16(+1.44%) |
Oct 29, 2021 | 11.04 | 11.12 | 10.88 | 11.08 | 1,524 | -0.04(-0.36%) |
Oct 28, 2021 | 11.16 | 11.36 | 11.04 | 11.12 | 1,306 | -0.04(-0.36%) |
Oct 27, 2021 | 11.28 | 11.54 | 11.12 | 11.16 | 3,874 | -0.12(-1.06%) |
Oct 26, 2021 | 11.24 | 11.28 | 12,705 | -0.20(-1.74%) | ||
Oct 25, 2021 | 11.60 | 11.64 | 10.80 | 11.48 | 20,002 | +0.40(+3.61%) |
Oct 22, 2021 | 11.80 | 11.80 | 10.80 | 11.08 | 9,299 | -0.08(-0.72%) |
Oct 21, 2021 | 11.38 | 11.93 | 11.08 | 11.16 | 21,464 | -0.20(-1.76%) |
Oct 20, 2021 | 11.40 | 11.68 | 11.20 | 11.36 | 10,255 | -0.16(-1.39%) |
Oct 19, 2021 | 11.64 | 12.08 | 11.40 | 11.52 | 11,718 | -0.12(-1.03%) |
Oct 18, 2021 | 11.20 | 11.76 | 11.04 | 11.64 | 6,036 | +0.44(+3.93%) |
Oct 15, 2021 | 11.04 | 11.72 | 11.03 | 11.20 | 2,798 | -0.44(-3.78%) |
Oct 14, 2021 | 11.44 | 11.80 | 11.44 | 11.64 | 2,000 | +0.00(+0.00%) |
Oct 13, 2021 | 11.64 | 12.16 | 11.24 | 11.64 | 9,131 | -0.04(-0.34%) |
Oct 12, 2021 | 12.40 | 12.76 | 11.02 | 11.68 | 42,510 | -0.52(-4.26%) |
Oct 11, 2021 | 11.24 | 12.36 | 11.24 | 12.20 | 33,004 | +0.92(+8.16%) |
Oct 08, 2021 | 10.96 | 11.40 | 10.62 | 11.28 | 6,444 | +0.12(+1.08%) |
Oct 07, 2021 | 11.16 | 11.68 | 11.04 | 11.16 | 5,793 | +0.12(+1.09%) |
Oct 06, 2021 | 11.16 | 11.21 | 10.40 | 11.04 | 19,388 | -0.24(-2.13%) |
Oct 05, 2021 | 11.08 | 11.48 | 11.08 | 11.28 | 2,948 | -0.12(-1.05%) |
Oct 04, 2021 | 10.92 | 11.44 | 10.88 | 11.40 | 1,550 | +0.24(+2.15%) |
Oct 01, 2021 | 11.36 | 11.92 | 10.92 | 11.16 | 7,971 | -0.32(-2.79%) |
Sep 30, 2021 | 11.52 | 11.64 | 11.12 | 11.48 | 1,088 | -0.04(-0.35%) |
Sep 29, 2021 | 10.96 | 11.92 | 10.84 | 11.52 | 8,343 | +0.48(+4.35%) |
Sep 28, 2021 | 11.20 | 11.24 | 10.80 | 11.04 | 2,906 | -0.12(-1.08%) |
Sep 27, 2021 | 11.36 | 11.56 | 11.01 | 11.16 | 3,333 | -0.52(-4.45%) |
Sep 24, 2021 | 11.00 | 11.92 | 10.48 | 11.68 | 10,322 | +0.68(+6.18%) |
Sep 23, 2021 | 11.12 | 11.48 | 10.36 | 11.00 | 6,644 | -0.32(-2.83%) |
Sep 22, 2021 | 10.72 | 11.60 | 10.72 | 11.32 | 4,996 | +0.48(+4.43%) |
Sep 21, 2021 | 10.64 | 10.92 | 10.64 | 10.84 | 1,519 | +0.08(+0.74%) |
Sep 20, 2021 | 10.64 | 11.16 | 10.48 | 10.76 | 11,515 | +0.36(+3.46%) |
Sep 17, 2021 | 12.00 | 12.00 | 10.40 | 10.40 | 20,950 | -1.52(-12.75%) |
Sep 16, 2021 | 11.44 | 11.96 | 10.76 | 11.92 | 18,124 | +0.80(+7.19%) |
Sep 15, 2021 | 11.20 | 11.40 | 10.64 | 11.12 | 25,844 | +0.76(+7.34%) |
Sep 14, 2021 | 12.40 | 12.52 | 9.520 | 10.36 | 77,381 | -1.80(-14.80%) |
Sep 13, 2021 | 12.04 | 12.64 | 12.00 | 12.16 | 7,148 | +0.12(+1.00%) |
Sep 10, 2021 | 12.52 | 13.01 | 11.84 | 12.04 | 14,888 | -0.76(-5.94%) |
Sep 09, 2021 | 13.60 | 14.00 | 12.48 | 12.80 | 44,466 | -0.40(-3.03%) |
Sep 08, 2021 | 12.56 | 15.32 | 12.09 | 13.20 | 255,504 | +1.68(+14.58%) |
Sep 07, 2021 | 13.60 | 13.60 | 11.52 | 11.52 | 21,823 | -2.08(-15.29%) |
Sep 03, 2021 | 13.88 | 13.92 | 13.60 | 13.60 | 1,104 | -0.24(-1.73%) |
Sep 02, 2021 | 13.64 | 13.92 | 13.64 | 13.84 | 1,974 | -0.08(-0.57%) |