Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.700 | 6.700 | 6.260 | 6.440 | 74,653 | -0.29(-4.31%) |
Nov 29, 2021 | 6.560 | 6.730 | 6.400 | 6.730 | 52,975 | +0.30(+4.67%) |
Nov 26, 2021 | 6.270 | 6.500 | 6.170 | 6.430 | 55,505 | -0.07(-1.08%) |
Nov 24, 2021 | 6.390 | 6.870 | 6.280 | 6.500 | 170,879 | -0.05(-0.76%) |
Nov 23, 2021 | 6.800 | 6.970 | 6.440 | 6.550 | 92,587 | -0.26(-3.82%) |
Nov 22, 2021 | 6.890 | 7.140 | 6.800 | 6.810 | 91,864 | -0.01(-0.15%) |
Nov 19, 2021 | 7.170 | 7.170 | 6.760 | 6.820 | 80,237 | -0.37(-5.15%) |
Nov 18, 2021 | 7.010 | 7.170 | 7.070 | 7.190 | 163,295 | +0.16(+2.28%) |
Nov 17, 2021 | 7.260 | 7.260 | 7.026 | 7.030 | 77,934 | -0.23(-3.17%) |
Nov 16, 2021 | 7.130 | 7.345 | 7.130 | 7.260 | 38,826 | +0.02(+0.28%) |
Nov 15, 2021 | 7.110 | 7.590 | 7.020 | 7.240 | 162,447 | +0.14(+1.97%) |
Nov 12, 2021 | 7.100 | 7.250 | 6.900 | 7.100 | 69,075 | -0.01(-0.14%) |
Nov 11, 2021 | 7.060 | 7.370 | 7.000 | 7.110 | 97,413 | +0.16(+2.30%) |
Nov 10, 2021 | 7.600 | 6.950 | 336,458 | -0.72(-9.39%) | ||
Nov 09, 2021 | 7.800 | 7.820 | 7.460 | 7.670 | 197,547 | -0.13(-1.67%) |
Nov 08, 2021 | 8.080 | 8.210 | 7.610 | 7.800 | 568,867 | -0.32(-3.94%) |
Nov 05, 2021 | 8.680 | 8.750 | 8.100 | 8.120 | 269,797 | -0.40(-4.69%) |
Nov 04, 2021 | 7.890 | 8.980 | 7.883 | 8.520 | 770,777 | +0.56(+7.04%) |
Nov 03, 2021 | 7.900 | 8.120 | 7.760 | 7.960 | 141,145 | +0.02(+0.25%) |
Nov 02, 2021 | 7.780 | 7.940 | 7.650 | 7.940 | 149,055 | +0.05(+0.63%) |
Nov 01, 2021 | 7.350 | 8.200 | 7.565 | 7.890 | 533,103 | +0.54(+7.35%) |
Oct 29, 2021 | 7.500 | 7.690 | 7.310 | 7.350 | 58,968 | -0.20(-2.65%) |
Oct 28, 2021 | 7.590 | 7.780 | 7.500 | 7.550 | 51,988 | -0.02(-0.26%) |
Oct 27, 2021 | 7.660 | 7.950 | 7.500 | 7.570 | 224,905 | -0.07(-0.92%) |
Oct 26, 2021 | 7.850 | 7.640 | 215,087 | -0.14(-1.80%) | ||
Oct 25, 2021 | 7.480 | 7.950 | 7.480 | 7.780 | 176,069 | +0.25(+3.32%) |
Oct 22, 2021 | 7.700 | 7.910 | 7.400 | 7.530 | 216,290 | -0.18(-2.33%) |
Oct 21, 2021 | 7.550 | 7.900 | 7.450 | 7.710 | 233,750 | +0.16(+2.12%) |
Oct 20, 2021 | 7.620 | 7.750 | 7.411 | 7.550 | 60,128 | -0.08(-1.05%) |
Oct 19, 2021 | 7.470 | 8.040 | 7.310 | 7.630 | 323,446 | +0.12(+1.60%) |
Oct 18, 2021 | 7.500 | 7.720 | 7.440 | 7.510 | 121,682 | -0.04(-0.53%) |
Oct 15, 2021 | 8.210 | 8.240 | 7.550 | 7.550 | 150,688 | -0.50(-6.21%) |
Oct 14, 2021 | 8.020 | 8.544 | 7.940 | 8.050 | 221,962 | +0.15(+1.90%) |
Oct 13, 2021 | 7.790 | 7.900 | 7.680 | 7.900 | 108,115 | +0.13(+1.67%) |
Oct 12, 2021 | 7.770 | 7.990 | 7.610 | 7.770 | 137,499 | +0.12(+1.57%) |
Oct 11, 2021 | 7.570 | 7.830 | 7.570 | 7.650 | 25,606 | +0.00(+0.00%) |
Oct 08, 2021 | 7.730 | 7.920 | 7.430 | 7.650 | 120,399 | -0.03(-0.39%) |
Oct 07, 2021 | 7.640 | 7.920 | 7.530 | 7.680 | 114,107 | +0.01(+0.13%) |
Oct 06, 2021 | 7.480 | 7.720 | 7.390 | 7.670 | 50,490 | +0.02(+0.26%) |
Oct 05, 2021 | 7.230 | 7.899 | 7.230 | 7.650 | 154,913 | +0.33(+4.51%) |
Oct 04, 2021 | 7.740 | 7.840 | 7.160 | 7.320 | 204,750 | -0.55(-6.99%) |
Oct 01, 2021 | 7.780 | 8.060 | 7.570 | 7.870 | 121,005 | +0.08(+1.03%) |
Sep 30, 2021 | 7.790 | 8.085 | 7.700 | 7.790 | 128,697 | +0.10(+1.30%) |
Sep 29, 2021 | 8.540 | 8.540 | 7.670 | 7.690 | 544,132 | -0.85(-9.95%) |
Sep 28, 2021 | 8.390 | 8.770 | 8.150 | 8.540 | 481,151 | +0.15(+1.79%) |
Sep 27, 2021 | 8.400 | 8.672 | 8.180 | 8.390 | 224,383 | -0.11(-1.29%) |
Sep 24, 2021 | 8.850 | 8.920 | 8.370 | 8.500 | 158,106 | -0.39(-4.39%) |
Sep 23, 2021 | 8.250 | 9.330 | 8.160 | 8.890 | 709,258 | +0.75(+9.21%) |
Sep 22, 2021 | 8.330 | 8.385 | 8.020 | 8.140 | 139,355 | -0.10(-1.21%) |
Sep 21, 2021 | 7.970 | 8.380 | 7.900 | 8.240 | 99,952 | +0.44(+5.64%) |
Sep 20, 2021 | 8.200 | 8.450 | 7.750 | 7.800 | 210,550 | -1.07(-12.06%) |
Sep 17, 2021 | 8.500 | 9.080 | 8.410 | 8.870 | 275,001 | +0.37(+4.35%) |
Sep 16, 2021 | 8.690 | 8.695 | 8.340 | 8.500 | 64,987 | -0.19(-2.19%) |
Sep 15, 2021 | 8.650 | 8.787 | 8.250 | 8.690 | 287,599 | +0.41(+4.95%) |
Sep 14, 2021 | 9.160 | 9.320 | 8.250 | 8.280 | 136,425 | -0.85(-9.31%) |
Sep 13, 2021 | 9.070 | 9.330 | 8.780 | 9.130 | 137,803 | -0.06(-0.65%) |
Sep 10, 2021 | 9.600 | 9.660 | 9.170 | 9.190 | 84,978 | -0.27(-2.85%) |
Sep 09, 2021 | 8.870 | 9.700 | 8.870 | 9.460 | 265,991 | +0.48(+5.35%) |
Sep 08, 2021 | 9.500 | 9.500 | 8.860 | 8.980 | 355,836 | -0.39(-4.16%) |
Sep 07, 2021 | 9.300 | 10.10 | 9.150 | 9.370 | 619,404 | +0.06(+0.64%) |
Sep 03, 2021 | 10.20 | 10.29 | 9.290 | 9.310 | 358,431 | -0.90(-8.81%) |
Sep 02, 2021 | 10.15 | 10.70 | 9.900 | 10.21 | 788,266 | +0.20(+2.00%) |