Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.860 | 6.960 | 6.730 | 6.700 | 364,339 | -0.25(-3.60%) |
Nov 29, 2021 | 7.120 | 7.725 | 6.876 | 6.950 | 186,497 | -0.10(-1.42%) |
Nov 26, 2021 | 6.990 | 7.195 | 6.955 | 7.050 | 72,732 | -0.21(-2.89%) |
Nov 24, 2021 | 7.410 | 7.450 | 6.780 | 7.260 | 194,355 | +0.16(+2.25%) |
Nov 23, 2021 | 7.310 | 7.480 | 7.000 | 7.100 | 147,631 | -0.17(-2.34%) |
Nov 22, 2021 | 7.620 | 7.680 | 6.920 | 7.270 | 370,829 | -0.40(-5.22%) |
Nov 19, 2021 | 7.810 | 7.980 | 7.610 | 7.670 | 167,626 | -0.05(-0.65%) |
Nov 18, 2021 | 8.420 | 7.810 | 7.680 | 7.720 | 389,477 | -0.70(-8.31%) |
Nov 17, 2021 | 8.730 | 8.790 | 8.360 | 8.420 | 159,821 | -0.35(-3.99%) |
Nov 16, 2021 | 8.920 | 9.010 | 8.410 | 8.770 | 287,439 | -0.18(-2.01%) |
Nov 15, 2021 | 9.000 | 9.650 | 8.680 | 8.950 | 352,753 | +0.45(+5.29%) |
Nov 12, 2021 | 8.510 | 8.840 | 8.220 | 8.500 | 401,420 | +0.03(+0.35%) |
Nov 11, 2021 | 8.750 | 8.750 | 8.346 | 8.470 | 144,881 | -0.21(-2.42%) |
Nov 10, 2021 | 8.530 | 8.680 | 201,928 | +0.11(+1.28%) | ||
Nov 09, 2021 | 9.000 | 9.010 | 8.500 | 8.570 | 272,570 | -0.31(-3.49%) |
Nov 08, 2021 | 9.380 | 9.380 | 8.780 | 8.880 | 282,556 | -0.51(-5.43%) |
Nov 05, 2021 | 9.410 | 9.690 | 9.200 | 9.390 | 246,042 | +0.09(+0.97%) |
Nov 04, 2021 | 9.320 | 9.370 | 9.050 | 9.300 | 155,852 | +0.03(+0.32%) |
Nov 03, 2021 | 9.170 | 9.400 | 9.040 | 9.270 | 102,544 | +0.10(+1.09%) |
Nov 02, 2021 | 9.320 | 9.645 | 9.040 | 9.170 | 70,277 | -0.06(-0.65%) |
Nov 01, 2021 | 9.280 | 9.590 | 9.270 | 9.230 | 126,736 | -0.04(-0.43%) |
Oct 29, 2021 | 8.870 | 9.380 | 8.820 | 9.270 | 100,526 | +0.40(+4.51%) |
Oct 28, 2021 | 8.920 | 8.970 | 8.770 | 8.870 | 70,634 | +0.11(+1.26%) |
Oct 27, 2021 | 8.890 | 9.030 | 8.720 | 8.760 | 82,305 | -0.17(-1.90%) |
Oct 26, 2021 | 8.720 | 8.930 | 150,833 | +0.24(+2.76%) | ||
Oct 25, 2021 | 8.500 | 8.860 | 8.470 | 8.690 | 99,845 | +0.19(+2.24%) |
Oct 22, 2021 | 8.740 | 8.740 | 8.320 | 8.500 | 95,811 | -0.25(-2.86%) |
Oct 21, 2021 | 8.410 | 8.770 | 8.232 | 8.750 | 129,343 | +0.18(+2.10%) |
Oct 20, 2021 | 8.480 | 9.080 | 8.420 | 8.570 | 504,987 | +0.61(+7.66%) |
Oct 19, 2021 | 7.850 | 8.020 | 7.690 | 7.960 | 167,793 | +0.16(+2.05%) |
Oct 18, 2021 | 8.550 | 8.550 | 7.800 | 7.800 | 626,009 | -0.79(-9.20%) |
Oct 15, 2021 | 8.700 | 8.810 | 8.430 | 8.590 | 184,409 | -0.07(-0.81%) |
Oct 14, 2021 | 8.180 | 8.900 | 8.180 | 8.660 | 389,731 | +0.58(+7.18%) |
Oct 13, 2021 | 8.140 | 8.460 | 7.950 | 8.080 | 202,446 | -0.05(-0.62%) |
Oct 12, 2021 | 7.710 | 8.180 | 7.710 | 8.130 | 240,108 | +0.38(+4.90%) |
Oct 11, 2021 | 7.710 | 7.808 | 7.503 | 7.750 | 422,351 | +0.00(+0.00%) |
Oct 08, 2021 | 8.790 | 8.800 | 7.650 | 7.750 | 897,241 | -1.06(-12.03%) |
Oct 07, 2021 | 9.570 | 9.570 | 8.770 | 8.810 | 494,481 | -0.57(-6.08%) |
Oct 06, 2021 | 9.520 | 9.620 | 9.050 | 9.380 | 277,339 | -0.18(-1.88%) |
Oct 05, 2021 | 9.570 | 9.750 | 9.281 | 9.560 | 411,155 | +0.01(+0.10%) |
Oct 04, 2021 | 10.16 | 10.16 | 9.470 | 9.550 | 445,435 | -0.60(-5.91%) |
Oct 01, 2021 | 9.380 | 10.27 | 9.380 | 10.15 | 523,254 | +0.49(+5.07%) |
Sep 30, 2021 | 9.860 | 10.00 | 9.380 | 9.660 | 315,526 | -0.20(-2.03%) |
Sep 29, 2021 | 9.870 | 10.28 | 9.730 | 9.860 | 632,214 | -0.07(-0.70%) |
Sep 28, 2021 | 9.540 | 10.06 | 8.620 | 9.930 | 416,384 | +0.50(+5.30%) |
Sep 27, 2021 | 8.920 | 9.520 | 8.710 | 9.430 | 489,431 | +0.48(+5.36%) |
Sep 24, 2021 | 9.090 | 9.190 | 8.690 | 8.950 | 335,837 | -0.16(-1.76%) |
Sep 23, 2021 | 9.250 | 9.290 | 8.880 | 9.110 | 463,902 | -0.17(-1.83%) |
Sep 22, 2021 | 9.880 | 9.880 | 9.220 | 9.280 | 323,664 | -0.41(-4.23%) |
Sep 21, 2021 | 9.310 | 9.920 | 9.290 | 9.690 | 601,945 | +0.43(+4.64%) |
Sep 20, 2021 | 9.430 | 10.09 | 9.230 | 9.260 | 599,802 | -0.20(-2.11%) |
Sep 17, 2021 | 9.600 | 9.720 | 8.940 | 9.460 | 3,900,036 | -0.14(-1.46%) |
Sep 16, 2021 | 9.590 | 10.05 | 9.440 | 9.600 | 791,071 | -0.01(-0.10%) |
Sep 15, 2021 | 10.24 | 10.26 | 9.610 | 9.610 | 532,888 | -0.52(-5.13%) |
Sep 14, 2021 | 10.19 | 11.00 | 10.00 | 10.13 | 536,199 | -0.19(-1.84%) |
Sep 13, 2021 | 10.06 | 11.00 | 9.970 | 10.32 | 1,070,507 | +0.91(+9.67%) |
Sep 10, 2021 | 8.840 | 9.880 | 8.670 | 9.410 | 923,554 | +0.93(+10.97%) |
Sep 09, 2021 | 8.630 | 9.170 | 8.360 | 8.480 | 532,838 | -0.06(-0.70%) |
Sep 08, 2021 | 9.150 | 9.250 | 8.500 | 8.540 | 484,336 | -0.60(-6.56%) |
Sep 07, 2021 | 9.840 | 9.920 | 9.080 | 9.140 | 509,038 | -0.60(-6.16%) |
Sep 03, 2021 | 9.510 | 9.900 | 9.140 | 9.740 | 265,502 | +0.19(+1.99%) |
Sep 02, 2021 | 9.560 | 9.620 | 9.260 | 9.550 | 317,087 | +0.04(+0.42%) |