Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.685 | 7.412 | 6.676 | 7.369 | 14,686,982 | +0.64(+9.54%) |
Nov 29, 2021 | 6.796 | 6.796 | 6.419 | 6.727 | 3,458,548 | -0.08(-1.13%) |
Nov 26, 2021 | 6.736 | 6.804 | 6.608 | 6.804 | 2,210,111 | -0.13(-1.85%) |
Nov 24, 2021 | 7.044 | 7.061 | 6.843 | 6.933 | 2,477,503 | -0.10(-1.46%) |
Nov 23, 2021 | 7.061 | 7.207 | 6.899 | 7.035 | 2,207,750 | -0.06(-0.84%) |
Nov 22, 2021 | 7.318 | 7.334 | 6.877 | 7.095 | 3,349,683 | -0.25(-3.38%) |
Nov 19, 2021 | 7.532 | 7.673 | 7.309 | 7.344 | 1,691,419 | -0.03(-0.46%) |
Nov 18, 2021 | 7.532 | 7.485 | 7.369 | 7.378 | 2,853,814 | -0.45(-5.69%) |
Nov 17, 2021 | 8.217 | 8.294 | 7.686 | 7.823 | 2,787,238 | -0.43(-5.19%) |
Nov 16, 2021 | 8.225 | 8.431 | 8.037 | 8.251 | 3,124,173 | +0.08(+0.94%) |
Nov 15, 2021 | 8.670 | 8.722 | 7.951 | 8.174 | 4,785,545 | -0.50(-5.73%) |
Nov 12, 2021 | 8.140 | 8.756 | 8.088 | 8.670 | 3,267,291 | +0.38(+4.54%) |
Nov 11, 2021 | 8.191 | 8.568 | 8.191 | 8.294 | 3,116,760 | +0.36(+4.53%) |
Nov 10, 2021 | 7.558 | 7.934 | 3,957,884 | +0.27(+3.58%) | ||
Nov 09, 2021 | 7.772 | 8.431 | 7.558 | 7.660 | 5,055,090 | +0.38(+5.17%) |
Nov 08, 2021 | 7.284 | 7.438 | 7.245 | 7.284 | 1,831,594 | +0.11(+1.55%) |
Nov 05, 2021 | 7.215 | 7.365 | 7.070 | 7.172 | 2,424,757 | +0.00(+0.00%) |
Nov 04, 2021 | 7.643 | 7.703 | 7.151 | 7.172 | 2,542,771 | -0.43(-5.63%) |
Nov 03, 2021 | 7.558 | 7.660 | 7.523 | 7.600 | 1,432,528 | +0.13(+1.72%) |
Nov 02, 2021 | 7.506 | 7.566 | 7.305 | 7.472 | 2,241,120 | -0.31(-3.96%) |
Nov 01, 2021 | 7.172 | 7.780 | 7.532 | 7.780 | 2,425,468 | +0.74(+10.58%) |
Oct 29, 2021 | 7.386 | 7.429 | 7.001 | 7.035 | 2,717,644 | -0.39(-5.30%) |
Oct 28, 2021 | 7.429 | 7.540 | 7.309 | 7.429 | 1,927,336 | -0.09(-1.25%) |
Oct 27, 2021 | 7.617 | 7.712 | 7.403 | 7.523 | 2,011,628 | -0.10(-1.35%) |
Oct 26, 2021 | 7.994 | 7.626 | 2,962,880 | -0.45(-5.51%) | ||
Oct 25, 2021 | 8.080 | 8.122 | 7.763 | 8.071 | 1,990,536 | +0.03(+0.43%) |
Oct 22, 2021 | 8.285 | 8.328 | 8.011 | 8.037 | 2,397,144 | -0.15(-1.88%) |
Oct 21, 2021 | 8.208 | 8.431 | 8.135 | 8.191 | 2,259,378 | -0.09(-1.14%) |
Oct 20, 2021 | 8.542 | 8.636 | 8.225 | 8.285 | 2,786,092 | -0.04(-0.51%) |
Oct 19, 2021 | 7.883 | 8.339 | 7.806 | 8.328 | 2,645,084 | +0.62(+8.11%) |
Oct 18, 2021 | 7.720 | 7.956 | 7.635 | 7.703 | 1,668,402 | -0.03(-0.33%) |
Oct 15, 2021 | 7.857 | 7.913 | 7.617 | 7.729 | 3,059,088 | -0.04(-0.55%) |
Oct 14, 2021 | 8.071 | 8.088 | 7.647 | 7.772 | 3,307,129 | -0.36(-4.42%) |
Oct 13, 2021 | 7.874 | 8.199 | 7.583 | 8.131 | 4,308,443 | +0.07(+0.85%) |
Oct 12, 2021 | 7.960 | 8.371 | 7.840 | 8.063 | 2,926,822 | +0.00(+0.00%) |
Oct 11, 2021 | 8.319 | 8.520 | 8.054 | 8.063 | 3,682,462 | -0.11(-1.36%) |
Oct 08, 2021 | 7.737 | 8.277 | 7.669 | 8.174 | 4,402,215 | +0.41(+5.29%) |
Oct 07, 2021 | 7.198 | 7.853 | 7.190 | 7.763 | 5,691,395 | +0.76(+10.88%) |
Oct 06, 2021 | 6.445 | 7.044 | 6.445 | 7.001 | 3,631,001 | +0.32(+4.74%) |
Oct 05, 2021 | 6.471 | 6.766 | 6.436 | 6.685 | 2,622,574 | +0.21(+3.31%) |
Oct 04, 2021 | 6.762 | 6.762 | 6.436 | 6.471 | 4,172,535 | -0.31(-4.55%) |
Oct 01, 2021 | 7.112 | 7.168 | 6.770 | 6.779 | 3,248,884 | -0.36(-5.04%) |
Sep 30, 2021 | 6.881 | 7.198 | 6.787 | 7.138 | 5,113,170 | +0.32(+4.64%) |
Sep 29, 2021 | 6.864 | 7.087 | 6.813 | 6.821 | 2,772,618 | -0.12(-1.73%) |
Sep 28, 2021 | 7.190 | 7.403 | 6.933 | 6.941 | 3,294,037 | -0.27(-3.68%) |
Sep 27, 2021 | 7.078 | 7.284 | 6.890 | 7.207 | 4,928,483 | +0.07(+0.96%) |
Sep 24, 2021 | 7.352 | 7.361 | 7.044 | 7.138 | 2,716,528 | -0.30(-4.03%) |
Sep 23, 2021 | 7.489 | 7.515 | 7.215 | 7.438 | 2,655,716 | -0.05(-0.69%) |
Sep 22, 2021 | 7.369 | 7.652 | 7.369 | 7.489 | 2,432,697 | +0.15(+2.10%) |
Sep 21, 2021 | 7.575 | 7.652 | 7.284 | 7.335 | 2,202,659 | -0.11(-1.49%) |
Sep 20, 2021 | 7.626 | 7.763 | 7.326 | 7.446 | 3,252,155 | -0.44(-5.54%) |
Sep 17, 2021 | 7.960 | 8.028 | 7.763 | 7.883 | 3,287,673 | +0.04(+0.55%) |
Sep 16, 2021 | 7.883 | 7.986 | 7.729 | 7.840 | 2,460,349 | -0.13(-1.61%) |
Sep 15, 2021 | 7.908 | 8.020 | 7.780 | 7.968 | 3,591,755 | -0.04(-0.53%) |
Sep 14, 2021 | 8.490 | 8.653 | 7.960 | 8.011 | 3,620,658 | -0.63(-7.33%) |
Sep 13, 2021 | 8.482 | 8.936 | 8.182 | 8.645 | 3,927,198 | +0.03(+0.30%) |
Sep 10, 2021 | 8.610 | 8.918 | 8.542 | 8.619 | 3,458,293 | +0.12(+1.41%) |
Sep 09, 2021 | 8.747 | 8.807 | 8.328 | 8.499 | 8,342,090 | -0.78(-8.39%) |
Sep 08, 2021 | 9.381 | 9.612 | 9.004 | 9.278 | 3,377,117 | -0.51(-5.24%) |
Sep 07, 2021 | 9.535 | 10.06 | 9.535 | 9.791 | 3,119,557 | +0.19(+1.96%) |
Sep 03, 2021 | 9.432 | 9.791 | 9.432 | 9.603 | 3,221,720 | -0.02(-0.18%) |
Sep 02, 2021 | 9.577 | 9.817 | 9.441 | 9.620 | 2,662,411 | -0.03(-0.35%) |