Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.550 | 6.730 | 6.340 | 6.720 | 860,609 | +0.17(+2.60%) |
Nov 29, 2021 | 6.780 | 7.010 | 6.460 | 6.550 | 706,767 | +0.02(+0.31%) |
Nov 26, 2021 | 6.250 | 6.750 | 6.134 | 6.530 | 370,694 | +0.07(+1.08%) |
Nov 24, 2021 | 6.740 | 6.740 | 6.270 | 6.460 | 657,568 | -0.13(-1.97%) |
Nov 23, 2021 | 6.700 | 6.810 | 6.330 | 6.590 | 1,719,427 | -0.16(-2.37%) |
Nov 22, 2021 | 7.190 | 7.270 | 6.690 | 6.750 | 1,087,974 | -0.52(-7.15%) |
Nov 19, 2021 | 7.780 | 7.810 | 7.200 | 7.270 | 1,038,813 | -0.59(-7.51%) |
Nov 18, 2021 | 7.690 | 8.240 | 7.840 | 7.860 | 2,604,472 | +0.78(+11.02%) |
Nov 17, 2021 | 6.620 | 7.380 | 6.260 | 7.080 | 3,682,932 | +0.36(+5.36%) |
Nov 16, 2021 | 8.860 | 9.000 | 6.530 | 6.720 | 5,842,103 | -3.77(-35.94%) |
Nov 15, 2021 | 10.73 | 10.89 | 9.900 | 10.49 | 1,042,950 | -0.11(-1.04%) |
Nov 12, 2021 | 10.99 | 11.02 | 10.43 | 10.60 | 817,066 | -0.42(-3.81%) |
Nov 11, 2021 | 11.25 | 11.47 | 11.00 | 11.02 | 383,660 | -0.17(-1.52%) |
Nov 10, 2021 | 11.73 | 11.19 | 895,101 | -0.72(-6.05%) | ||
Nov 09, 2021 | 12.93 | 12.93 | 11.74 | 11.91 | 676,925 | -0.78(-6.15%) |
Nov 08, 2021 | 12.73 | 12.88 | 12.52 | 12.69 | 485,378 | +0.20(+1.60%) |
Nov 05, 2021 | 13.13 | 13.28 | 12.38 | 12.49 | 488,502 | -0.45(-3.48%) |
Nov 04, 2021 | 13.35 | 13.73 | 12.84 | 12.94 | 604,547 | -0.35(-2.63%) |
Nov 03, 2021 | 13.78 | 13.78 | 12.92 | 13.29 | 1,075,892 | -0.50(-3.63%) |
Nov 02, 2021 | 14.23 | 14.23 | 13.71 | 13.79 | 880,471 | -0.19(-1.36%) |
Nov 01, 2021 | 13.55 | 14.17 | 13.51 | 13.98 | 726,065 | +0.38(+2.79%) |
Oct 29, 2021 | 12.84 | 13.90 | 13.60 | 930,731 | +0.76(+5.92%) | |
Oct 28, 2021 | 12.91 | 13.01 | 12.34 | 12.84 | 605,289 | +0.02(+0.16%) |
Oct 27, 2021 | 12.59 | 13.42 | 12.35 | 12.82 | 928,554 | +0.14(+1.10%) |
Oct 26, 2021 | 12.64 | 12.68 | 836,761 | +0.03(+0.24%) | ||
Oct 25, 2021 | 12.29 | 12.75 | 12.07 | 12.65 | 573,162 | +0.28(+2.26%) |
Oct 22, 2021 | 12.66 | 12.69 | 11.96 | 12.37 | 540,104 | -0.35(-2.75%) |
Oct 21, 2021 | 12.37 | 13.11 | 12.19 | 12.72 | 792,905 | +0.28(+2.25%) |
Oct 20, 2021 | 12.71 | 12.71 | 12.00 | 12.44 | 581,749 | -0.11(-0.88%) |
Oct 19, 2021 | 12.45 | 12.61 | 11.97 | 12.55 | 1,297,701 | +0.27(+2.20%) |
Oct 18, 2021 | 12.32 | 12.57 | 11.85 | 12.28 | 432,726 | -0.05(-0.41%) |
Oct 15, 2021 | 12.85 | 12.89 | 12.06 | 12.33 | 833,386 | -0.27(-2.14%) |
Oct 14, 2021 | 12.86 | 12.86 | 11.91 | 12.60 | 916,381 | +0.08(+0.64%) |
Oct 13, 2021 | 12.55 | 12.89 | 12.19 | 12.52 | 1,741,752 | -0.02(-0.16%) |
Oct 12, 2021 | 11.57 | 12.58 | 11.28 | 12.54 | 1,789,931 | +0.94(+8.10%) |
Oct 11, 2021 | 12.10 | 12.40 | 11.43 | 11.60 | 1,933,342 | -0.37(-3.09%) |
Oct 08, 2021 | 11.83 | 12.57 | 11.77 | 11.97 | 1,339,229 | +0.23(+1.96%) |
Oct 07, 2021 | 11.30 | 12.38 | 11.08 | 11.74 | 2,437,726 | +0.59(+5.29%) |
Oct 06, 2021 | 10.84 | 11.64 | 10.60 | 11.15 | 2,007,248 | +0.14(+1.27%) |
Oct 05, 2021 | 10.90 | 11.59 | 10.83 | 11.01 | 1,364,341 | +0.13(+1.19%) |
Oct 04, 2021 | 10.83 | 11.31 | 10.23 | 10.88 | 1,554,510 | +0.05(+0.46%) |
Oct 01, 2021 | 11.59 | 12.04 | 10.69 | 10.83 | 2,495,543 | -0.66(-5.74%) |
Sep 30, 2021 | 11.10 | 12.11 | 10.75 | 11.49 | 2,565,398 | +0.52(+4.74%) |
Sep 29, 2021 | 11.97 | 12.07 | 10.79 | 10.97 | 2,383,163 | -0.83(-7.03%) |
Sep 28, 2021 | 11.77 | 11.99 | 10.90 | 11.80 | 2,676,232 | -0.11(-0.92%) |
Sep 27, 2021 | 10.59 | 12.88 | 10.55 | 11.91 | 4,292,457 | +1.24(+11.62%) |
Sep 24, 2021 | 10.88 | 11.34 | 10.60 | 10.67 | 1,538,272 | -0.47(-4.22%) |
Sep 23, 2021 | 9.990 | 11.46 | 9.820 | 11.14 | 2,950,567 | +1.25(+12.64%) |
Sep 22, 2021 | 9.630 | 10.44 | 9.460 | 9.890 | 2,361,408 | +0.25(+2.59%) |
Sep 21, 2021 | 9.650 | 10.49 | 8.510 | 9.640 | 3,178,339 | +0.69(+7.71%) |
Sep 20, 2021 | 9.260 | 9.550 | 8.650 | 8.950 | 1,636,243 | -0.74(-7.64%) |
Sep 17, 2021 | 9.760 | 10.30 | 9.235 | 9.690 | 2,963,548 | +0.02(+0.21%) |
Sep 16, 2021 | 9.840 | 10.58 | 9.250 | 9.670 | 2,698,546 | -0.16(-1.63%) |
Sep 15, 2021 | 11.26 | 11.26 | 9.210 | 9.830 | 2,623,776 | -1.06(-9.73%) |
Sep 14, 2021 | 11.50 | 11.95 | 10.12 | 10.89 | 2,380,276 | -0.27(-2.42%) |
Sep 13, 2021 | 11.76 | 12.00 | 11.09 | 11.16 | 2,015,879 | -0.63(-5.34%) |
Sep 10, 2021 | 12.11 | 12.70 | 11.57 | 11.79 | 2,514,442 | -0.09(-0.76%) |
Sep 09, 2021 | 11.46 | 14.31 | 11.41 | 11.88 | 2,575,135 | +0.43(+3.76%) |
Sep 08, 2021 | 11.72 | 12.64 | 10.89 | 11.45 | 1,965,164 | -0.44(-3.70%) |
Sep 07, 2021 | 11.39 | 12.53 | 11.01 | 11.89 | 1,383,050 | +0.62(+5.50%) |
Sep 03, 2021 | 11.27 | 12.10 | 11.25 | 11.27 | 1,569,944 | -0.03(-0.27%) |
Sep 02, 2021 | 11.29 | 11.72 | 11.11 | 11.30 | 777,471 | +0.10(+0.89%) |