Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.770 | 10.000 | 8.750 | 9.120 | 176,594 | -0.65(-6.65%) |
Nov 29, 2021 | 9.810 | 9.900 | 9.300 | 9.770 | 219,752 | +0.29(+3.06%) |
Nov 26, 2021 | 9.720 | 9.800 | 9.090 | 9.480 | 87,482 | -0.62(-6.14%) |
Nov 24, 2021 | 9.880 | 10.21 | 9.530 | 10.10 | 117,025 | +0.08(+0.80%) |
Nov 23, 2021 | 9.210 | 10.20 | 9.210 | 10.02 | 223,370 | +0.86(+9.39%) |
Nov 22, 2021 | 10.22 | 10.33 | 8.720 | 9.160 | 331,385 | -1.07(-10.46%) |
Nov 19, 2021 | 10.50 | 10.66 | 9.610 | 10.23 | 306,444 | -0.46(-4.30%) |
Nov 18, 2021 | 11.67 | 10.87 | 10.54 | 10.69 | 236,465 | -0.83(-7.20%) |
Nov 17, 2021 | 11.00 | 12.30 | 10.70 | 11.52 | 253,121 | +0.52(+4.73%) |
Nov 16, 2021 | 12.71 | 12.81 | 10.21 | 11.00 | 483,499 | -1.60(-12.70%) |
Nov 15, 2021 | 14.00 | 14.20 | 12.41 | 12.60 | 304,636 | -1.30(-9.35%) |
Nov 12, 2021 | 14.07 | 14.28 | 13.20 | 13.90 | 177,182 | +0.20(+1.46%) |
Nov 11, 2021 | 13.47 | 14.37 | 13.20 | 13.70 | 192,076 | +0.51(+3.87%) |
Nov 10, 2021 | 14.30 | 13.19 | 337,839 | -1.00(-7.05%) | ||
Nov 09, 2021 | 12.60 | 14.60 | 11.65 | 14.19 | 466,242 | +1.45(+11.38%) |
Nov 08, 2021 | 10.82 | 12.90 | 10.33 | 12.74 | 644,426 | +2.53(+24.78%) |
Nov 05, 2021 | 10.75 | 10.90 | 10.15 | 10.21 | 156,000 | -0.51(-4.76%) |
Nov 04, 2021 | 10.92 | 11.00 | 10.21 | 10.72 | 148,331 | -0.03(-0.28%) |
Nov 03, 2021 | 10.37 | 11.26 | 10.18 | 10.75 | 286,262 | +0.17(+1.61%) |
Nov 02, 2021 | 11.80 | 11.88 | 9.750 | 10.58 | 412,744 | -1.07(-9.18%) |
Nov 01, 2021 | 9.800 | 11.65 | 9.570 | 11.65 | 438,239 | +2.08(+21.73%) |
Oct 29, 2021 | 9.260 | 9.981 | 8.502 | 9.570 | 326,410 | -0.36(-3.63%) |
Oct 28, 2021 | 7.990 | 9.984 | 7.910 | 9.930 | 412,459 | +1.95(+24.44%) |
Oct 27, 2021 | 7.360 | 8.166 | 7.390 | 7.980 | 166,734 | +0.49(+6.54%) |
Oct 26, 2021 | 7.780 | 7.490 | 217,260 | -0.20(-2.60%) | ||
Oct 25, 2021 | 7.250 | 7.890 | 7.250 | 7.690 | 92,390 | +0.27(+3.64%) |
Oct 22, 2021 | 7.480 | 8.290 | 7.110 | 7.420 | 250,036 | -0.67(-8.28%) |
Oct 21, 2021 | 7.360 | 8.110 | 7.360 | 8.090 | 169,416 | +0.64(+8.59%) |
Oct 20, 2021 | 8.000 | 8.430 | 7.220 | 7.450 | 303,171 | -0.55(-6.87%) |
Oct 19, 2021 | 7.290 | 8.000 | 7.290 | 8.000 | 293,697 | +0.77(+10.65%) |
Oct 18, 2021 | 6.310 | 7.710 | 6.240 | 7.230 | 480,102 | +0.95(+15.13%) |
Oct 15, 2021 | 6.060 | 6.320 | 5.990 | 6.280 | 121,009 | +0.26(+4.32%) |
Oct 14, 2021 | 6.470 | 6.470 | 5.870 | 6.020 | 190,181 | -0.40(-6.23%) |
Oct 13, 2021 | 5.510 | 6.450 | 5.380 | 6.420 | 362,585 | +0.93(+16.94%) |
Oct 12, 2021 | 4.850 | 5.490 | 4.780 | 5.490 | 148,041 | +0.64(+13.20%) |
Oct 11, 2021 | 4.770 | 4.900 | 4.695 | 4.850 | 56,586 | +0.14(+2.97%) |
Oct 08, 2021 | 4.710 | 4.750 | 4.610 | 4.710 | 40,233 | +0.05(+1.07%) |
Oct 07, 2021 | 4.690 | 4.749 | 4.575 | 4.660 | 56,979 | -0.02(-0.43%) |
Oct 06, 2021 | 4.760 | 4.850 | 4.500 | 4.680 | 92,268 | -0.17(-3.51%) |
Oct 05, 2021 | 4.900 | 4.900 | 4.644 | 4.850 | 113,416 | +0.01(+0.21%) |
Oct 04, 2021 | 4.650 | 4.990 | 4.620 | 4.840 | 70,768 | +0.23(+4.99%) |
Oct 01, 2021 | 4.900 | 4.910 | 4.480 | 4.610 | 119,248 | -0.26(-5.34%) |
Sep 30, 2021 | 4.900 | 5.130 | 4.720 | 4.870 | 63,276 | +0.01(+0.21%) |
Sep 29, 2021 | 4.990 | 5.100 | 4.810 | 4.860 | 78,761 | -0.07(-1.42%) |
Sep 28, 2021 | 5.270 | 5.270 | 4.905 | 4.930 | 68,163 | -0.33(-6.27%) |
Sep 27, 2021 | 5.070 | 5.290 | 4.920 | 5.260 | 134,650 | +0.34(+6.91%) |
Sep 24, 2021 | 5.230 | 5.300 | 4.810 | 4.920 | 100,924 | -0.24(-4.65%) |
Sep 23, 2021 | 5.230 | 5.290 | 4.970 | 5.160 | 75,252 | +0.01(+0.19%) |
Sep 22, 2021 | 5.000 | 5.200 | 4.950 | 5.150 | 73,865 | +0.19(+3.83%) |
Sep 21, 2021 | 4.760 | 5.040 | 4.725 | 4.960 | 56,580 | +0.25(+5.31%) |
Sep 20, 2021 | 4.900 | 4.940 | 4.650 | 4.710 | 137,540 | -0.30(-5.99%) |
Sep 17, 2021 | 5.060 | 5.230 | 4.714 | 5.010 | 173,004 | -0.06(-1.18%) |
Sep 16, 2021 | 5.300 | 5.302 | 5.025 | 5.070 | 227,586 | -0.14(-2.69%) |
Sep 15, 2021 | 5.160 | 5.335 | 5.124 | 5.210 | 196,921 | +0.13(+2.56%) |
Sep 14, 2021 | 5.900 | 5.900 | 5.050 | 5.080 | 305,083 | -0.75(-12.86%) |
Sep 13, 2021 | 6.150 | 6.150 | 5.780 | 5.830 | 256,133 | -0.22(-3.64%) |
Sep 10, 2021 | 5.970 | 6.120 | 5.750 | 6.050 | 147,073 | +0.19(+3.24%) |
Sep 09, 2021 | 6.000 | 6.145 | 5.810 | 5.860 | 73,691 | -0.13(-2.25%) |
Sep 08, 2021 | 6.250 | 6.250 | 5.950 | 5.995 | 116,493 | -0.17(-2.68%) |
Sep 07, 2021 | 6.260 | 6.400 | 6.100 | 6.160 | 142,387 | -0.07(-1.12%) |
Sep 03, 2021 | 6.560 | 6.640 | 6.090 | 6.230 | 159,597 | -0.30(-4.59%) |
Sep 02, 2021 | 6.360 | 6.700 | 6.330 | 6.530 | 182,407 | +0.26(+4.15%) |