Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.250 | 6.360 | 5.700 | 6.210 | 39,155 | -0.10(-1.58%) |
Nov 29, 2021 | 6.750 | 6.750 | 6.200 | 6.310 | 26,052 | -0.40(-5.96%) |
Nov 26, 2021 | 6.370 | 6.830 | 6.350 | 6.710 | 24,406 | -0.34(-4.82%) |
Nov 25, 2021 | 7.030 | 7.070 | 6.990 | 7.050 | 3,677 | +0.01(+0.14%) |
Nov 24, 2021 | 6.390 | 7.130 | 6.390 | 7.040 | 17,246 | +0.34(+5.07%) |
Nov 23, 2021 | 6.510 | 7.190 | 6.510 | 6.700 | 16,821 | -0.10(-1.47%) |
Nov 22, 2021 | 7.300 | 7.300 | 6.510 | 6.800 | 45,523 | -0.50(-6.85%) |
Nov 19, 2021 | 8.000 | 8.040 | 7.210 | 7.300 | 95,176 | -0.30(-3.95%) |
Nov 18, 2021 | 9.000 | 9.000 | 7.570 | 7.600 | 94,836 | -1.62(-17.57%) |
Nov 17, 2021 | 10.20 | 10.20 | 9.180 | 9.220 | 16,141 | -1.08(-10.49%) |
Nov 16, 2021 | 10.60 | 10.60 | 9.810 | 10.30 | 22,376 | -0.30(-2.83%) |
Nov 15, 2021 | 11.50 | 12.00 | 10.55 | 10.60 | 52,565 | -0.50(-4.50%) |
Nov 12, 2021 | 10.41 | 11.13 | 9.810 | 11.10 | 44,086 | +1.66(+17.58%) |
Nov 11, 2021 | 9.250 | 9.640 | 9.250 | 9.440 | 5,861 | +0.59(+6.67%) |
Nov 10, 2021 | 9.500 | 8.850 | 8,461 | -0.98(-9.97%) | ||
Nov 09, 2021 | 10.00 | 10.00 | 8.900 | 9.830 | 23,780 | -0.19(-1.90%) |
Nov 08, 2021 | 8.520 | 10.02 | 8.120 | 10.02 | 33,424 | +1.98(+24.63%) |
Nov 05, 2021 | 8.400 | 8.400 | 7.700 | 8.040 | 31,579 | -0.42(-4.96%) |
Nov 04, 2021 | 8.790 | 8.790 | 8.430 | 8.460 | 1,380 | -0.09(-1.05%) |
Nov 03, 2021 | 8.250 | 8.880 | 8.250 | 8.550 | 8,166 | +0.19(+2.27%) |
Nov 02, 2021 | 8.500 | 8.500 | 8.130 | 8.360 | 8,065 | -0.33(-3.80%) |
Nov 01, 2021 | 8.630 | 8.800 | 8.030 | 8.690 | 14,343 | +0.66(+8.22%) |
Oct 29, 2021 | 8.360 | 8.500 | 8.030 | 8.030 | 5,339 | -0.29(-3.49%) |
Oct 28, 2021 | 8.300 | 8.370 | 8.160 | 8.320 | 11,724 | +0.09(+1.09%) |
Oct 27, 2021 | 8.700 | 8.700 | 8.220 | 8.230 | 30,030 | -0.56(-6.37%) |
Oct 26, 2021 | 8.920 | 8.790 | 3,558 | -0.30(-3.30%) | ||
Oct 25, 2021 | 8.800 | 9.170 | 8.800 | 9.090 | 7,416 | +0.09(+1.00%) |
Oct 22, 2021 | 9.800 | 9.800 | 8.930 | 9.000 | 17,623 | -0.80(-8.16%) |
Oct 21, 2021 | 9.750 | 10.24 | 9.750 | 9.800 | 9,614 | +0.15(+1.55%) |
Oct 20, 2021 | 10.40 | 10.40 | 9.230 | 9.650 | 11,375 | -0.35(-3.50%) |
Oct 19, 2021 | 8.640 | 10.00 | 8.510 | 10.00 | 26,119 | +1.39(+16.14%) |
Oct 18, 2021 | 8.980 | 8.980 | 8.550 | 8.610 | 9,572 | -0.16(-1.82%) |
Oct 15, 2021 | 9.350 | 9.350 | 8.770 | 8.770 | 19,756 | -0.53(-5.70%) |
Oct 14, 2021 | 9.850 | 9.850 | 9.300 | 9.300 | 5,926 | +0.03(+0.32%) |
Oct 13, 2021 | 9.240 | 9.290 | 9.150 | 9.270 | 1,694 | +0.05(+0.54%) |
Oct 12, 2021 | 9.300 | 9.300 | 9.100 | 9.220 | 5,560 | -0.08(-0.86%) |
Oct 08, 2021 | 9.300 | 9.300 | 9.300 | 0 | -0.51(-5.20%) | |
Oct 07, 2021 | 9.410 | 10.17 | 9.300 | 9.810 | 9,912 | +0.36(+3.81%) |
Oct 06, 2021 | 10.00 | 10.00 | 9.380 | 9.450 | 6,396 | -0.14(-1.46%) |
Oct 05, 2021 | 9.510 | 9.950 | 9.450 | 9.590 | 4,400 | +0.26(+2.79%) |
Oct 04, 2021 | 10.50 | 10.50 | 9.260 | 9.330 | 12,736 | -0.77(-7.62%) |
Oct 01, 2021 | 10.00 | 10.50 | 9.750 | 10.10 | 10,980 | -0.16(-1.56%) |
Sep 30, 2021 | 10.15 | 10.49 | 9.890 | 10.26 | 11,194 | +0.10(+0.98%) |
Sep 29, 2021 | 10.50 | 10.53 | 10.15 | 10.16 | 6,201 | -0.44(-4.15%) |
Sep 28, 2021 | 11.13 | 11.13 | 10.60 | 10.60 | 2,513 | -0.46(-4.16%) |
Sep 27, 2021 | 10.04 | 11.06 | 10.04 | 11.06 | 2,458 | +0.68(+6.55%) |
Sep 24, 2021 | 10.58 | 10.58 | 10.31 | 10.38 | 4,449 | -0.62(-5.64%) |
Sep 23, 2021 | 11.07 | 11.07 | 10.88 | 11.00 | 3,562 | +0.41(+3.87%) |
Sep 22, 2021 | 10.70 | 10.72 | 10.48 | 10.59 | 3,794 | +0.25(+2.42%) |
Sep 21, 2021 | 10.25 | 10.54 | 10.18 | 10.34 | 2,667 | +0.23(+2.27%) |
Sep 20, 2021 | 10.52 | 10.65 | 9.920 | 10.11 | 11,221 | -1.22(-10.77%) |
Sep 17, 2021 | 12.50 | 11.33 | 10.90 | 11.33 | 7,046 | +0.00(+0.00%) |
Sep 16, 2021 | 11.40 | 11.40 | 11.20 | 11.33 | 2,027 | +0.13(+1.16%) |
Sep 15, 2021 | 10.94 | 11.20 | 10.90 | 11.20 | 7,231 | +0.30(+2.75%) |
Sep 14, 2021 | 12.06 | 12.06 | 10.86 | 10.90 | 14,540 | -1.25(-10.29%) |
Sep 13, 2021 | 12.39 | 12.39 | 11.51 | 12.15 | 7,367 | +0.25(+2.10%) |
Sep 10, 2021 | 12.25 | 12.25 | 11.90 | 11.90 | 6,343 | -0.61(-4.88%) |
Sep 09, 2021 | 12.34 | 12.57 | 12.30 | 12.51 | 1,768 | +0.01(+0.08%) |
Sep 08, 2021 | 13.30 | 13.55 | 12.50 | 12.50 | 16,004 | -1.01(-7.48%) |
Sep 07, 2021 | 13.28 | 14.00 | 13.28 | 13.51 | 4,609 | -0.15(-1.10%) |
Sep 03, 2021 | 13.66 | 13.66 | 13.66 | 0 | -0.50(-3.53%) | |
Sep 02, 2021 | 13.90 | 14.64 | 13.76 | 14.16 | 4,864 | +0.23(+1.65%) |