Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.490 | 6.610 | 6.290 | 6.520 | 100,327 | +0.10(+1.56%) |
Nov 29, 2021 | 6.770 | 6.885 | 6.400 | 6.420 | 108,658 | -0.18(-2.73%) |
Nov 26, 2021 | 6.710 | 6.865 | 6.500 | 6.600 | 43,082 | -0.27(-3.93%) |
Nov 24, 2021 | 6.590 | 7.100 | 6.590 | 6.870 | 73,504 | +0.24(+3.62%) |
Nov 23, 2021 | 7.000 | 7.070 | 6.330 | 6.630 | 257,085 | -0.32(-4.60%) |
Nov 22, 2021 | 7.350 | 7.530 | 6.810 | 6.950 | 147,686 | -0.29(-4.01%) |
Nov 19, 2021 | 7.470 | 7.730 | 7.140 | 7.240 | 68,207 | -0.27(-3.60%) |
Nov 18, 2021 | 7.800 | 7.610 | 7.510 | 7.510 | 106,088 | -0.31(-3.96%) |
Nov 17, 2021 | 7.920 | 8.096 | 7.610 | 7.820 | 163,871 | -0.11(-1.39%) |
Nov 16, 2021 | 7.920 | 8.175 | 7.660 | 7.930 | 104,696 | -0.11(-1.37%) |
Nov 15, 2021 | 8.380 | 8.690 | 7.790 | 8.040 | 143,631 | -0.26(-3.13%) |
Nov 12, 2021 | 8.010 | 8.460 | 8.001 | 8.300 | 132,695 | -0.27(-3.15%) |
Nov 11, 2021 | 8.610 | 8.912 | 8.290 | 8.570 | 176,960 | -0.01(-0.12%) |
Nov 10, 2021 | 8.300 | 8.580 | 114,559 | +0.24(+2.88%) | ||
Nov 09, 2021 | 8.590 | 8.675 | 8.010 | 8.340 | 160,435 | -0.23(-2.68%) |
Nov 08, 2021 | 9.110 | 9.123 | 8.500 | 8.570 | 202,710 | -0.55(-6.03%) |
Nov 05, 2021 | 8.910 | 9.500 | 8.910 | 9.120 | 105,072 | +0.11(+1.22%) |
Nov 04, 2021 | 11.11 | 11.11 | 8.900 | 9.010 | 402,017 | -2.15(-19.27%) |
Nov 03, 2021 | 11.17 | 11.25 | 11.02 | 11.16 | 37,704 | -0.03(-0.27%) |
Nov 02, 2021 | 11.03 | 11.24 | 10.95 | 11.19 | 57,136 | +0.25(+2.29%) |
Nov 01, 2021 | 10.73 | 11.20 | 10.56 | 10.94 | 100,362 | +0.32(+3.01%) |
Oct 29, 2021 | 10.31 | 10.68 | 10.31 | 10.62 | 48,406 | +0.28(+2.71%) |
Oct 28, 2021 | 10.14 | 10.47 | 10.10 | 10.34 | 30,775 | +0.22(+2.17%) |
Oct 27, 2021 | 10.17 | 10.28 | 10.10 | 10.12 | 20,462 | -0.06(-0.59%) |
Oct 26, 2021 | 10.25 | 10.18 | 27,748 | -0.02(-0.20%) | ||
Oct 25, 2021 | 10.42 | 10.47 | 10.18 | 10.20 | 42,221 | -0.13(-1.26%) |
Oct 22, 2021 | 10.60 | 10.66 | 10.33 | 10.33 | 22,006 | -0.25(-2.36%) |
Oct 21, 2021 | 10.50 | 10.70 | 10.05 | 10.58 | 116,939 | +0.12(+1.15%) |
Oct 20, 2021 | 10.43 | 10.50 | 10.25 | 10.46 | 66,579 | +0.13(+1.26%) |
Oct 19, 2021 | 10.06 | 10.49 | 9.900 | 10.33 | 113,980 | +0.22(+2.18%) |
Oct 18, 2021 | 10.45 | 10.45 | 9.920 | 10.11 | 48,904 | -0.14(-1.37%) |
Oct 15, 2021 | 10.17 | 10.32 | 10.03 | 10.25 | 44,736 | +0.24(+2.40%) |
Oct 14, 2021 | 10.34 | 10.34 | 10.00 | 10.01 | 31,072 | -0.29(-2.82%) |
Oct 13, 2021 | 10.00 | 10.34 | 9.900 | 10.30 | 77,775 | +0.36(+3.62%) |
Oct 12, 2021 | 9.850 | 10.00 | 9.840 | 9.940 | 30,104 | +0.13(+1.33%) |
Oct 11, 2021 | 9.880 | 9.990 | 9.780 | 9.810 | 26,936 | -0.02(-0.20%) |
Oct 08, 2021 | 9.970 | 10.03 | 9.660 | 9.830 | 41,355 | -0.14(-1.40%) |
Oct 07, 2021 | 10.01 | 10.24 | 9.900 | 9.970 | 34,146 | -0.07(-0.70%) |
Oct 06, 2021 | 10.16 | 10.31 | 9.780 | 10.04 | 113,988 | -0.12(-1.18%) |
Oct 05, 2021 | 9.750 | 10.48 | 9.750 | 10.16 | 287,994 | +0.41(+4.21%) |
Oct 04, 2021 | 9.500 | 9.750 | 9.220 | 9.750 | 45,666 | +0.17(+1.77%) |
Oct 01, 2021 | 9.600 | 9.600 | 9.160 | 9.580 | 26,520 | +0.05(+0.52%) |
Sep 30, 2021 | 9.050 | 9.650 | 8.940 | 9.530 | 62,126 | +0.52(+5.77%) |
Sep 29, 2021 | 9.010 | 9.290 | 8.860 | 9.010 | 28,591 | +0.11(+1.24%) |
Sep 28, 2021 | 9.030 | 9.050 | 8.785 | 8.900 | 39,624 | -0.20(-2.20%) |
Sep 27, 2021 | 9.570 | 9.650 | 9.015 | 9.100 | 96,246 | -0.50(-5.21%) |
Sep 24, 2021 | 8.890 | 9.650 | 8.610 | 9.600 | 184,388 | +0.72(+8.11%) |
Sep 23, 2021 | 8.090 | 9.100 | 7.950 | 8.880 | 457,276 | +0.82(+10.17%) |
Sep 22, 2021 | 8.060 | 8.130 | 7.860 | 8.060 | 27,592 | +0.20(+2.54%) |
Sep 21, 2021 | 7.930 | 8.193 | 7.760 | 7.860 | 64,877 | -0.08(-1.01%) |
Sep 20, 2021 | 8.010 | 8.040 | 7.811 | 7.940 | 43,842 | -0.16(-1.98%) |
Sep 17, 2021 | 7.930 | 8.100 | 7.851 | 8.100 | 27,601 | +0.17(+2.14%) |
Sep 16, 2021 | 7.710 | 8.030 | 7.700 | 7.930 | 33,510 | +0.30(+3.93%) |
Sep 15, 2021 | 7.655 | 7.750 | 7.420 | 7.630 | 64,027 | +0.10(+1.33%) |
Sep 14, 2021 | 7.610 | 7.650 | 7.390 | 7.530 | 77,916 | -0.12(-1.57%) |
Sep 13, 2021 | 7.910 | 7.925 | 7.620 | 7.650 | 56,033 | -0.29(-3.65%) |
Sep 10, 2021 | 8.130 | 8.138 | 7.905 | 7.940 | 22,467 | -0.09(-1.12%) |
Sep 09, 2021 | 8.140 | 8.140 | 7.844 | 8.030 | 15,637 | -0.01(-0.12%) |
Sep 08, 2021 | 8.230 | 8.230 | 7.953 | 8.040 | 23,082 | -0.15(-1.83%) |
Sep 07, 2021 | 8.090 | 8.250 | 7.800 | 8.190 | 35,732 | +0.11(+1.36%) |
Sep 03, 2021 | 8.020 | 8.180 | 7.690 | 8.080 | 37,544 | +0.00(+0.00%) |
Sep 02, 2021 | 7.860 | 8.230 | 7.860 | 8.080 | 35,752 | +0.27(+3.46%) |