Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.710 | 6.810 | 6.550 | 6.610 | 582,310 | -0.12(-1.78%) |
Nov 29, 2021 | 6.840 | 6.850 | 6.660 | 6.730 | 382,675 | +0.03(+0.45%) |
Nov 26, 2021 | 6.800 | 6.890 | 6.610 | 6.700 | 330,995 | -0.25(-3.60%) |
Nov 24, 2021 | 6.860 | 6.980 | 6.750 | 6.950 | 233,642 | +0.04(+0.58%) |
Nov 23, 2021 | 6.760 | 7.000 | 6.670 | 6.910 | 693,665 | +0.12(+1.77%) |
Nov 22, 2021 | 6.980 | 7.035 | 6.760 | 6.790 | 461,146 | -0.11(-1.59%) |
Nov 19, 2021 | 6.930 | 7.090 | 6.860 | 6.900 | 466,184 | -0.02(-0.29%) |
Nov 18, 2021 | 7.310 | 6.970 | 6.900 | 6.920 | 423,961 | -0.33(-4.55%) |
Nov 17, 2021 | 7.100 | 7.340 | 6.900 | 7.250 | 581,807 | +0.15(+2.11%) |
Nov 16, 2021 | 7.020 | 7.205 | 7.010 | 7.100 | 302,662 | +0.00(+0.00%) |
Nov 15, 2021 | 7.350 | 7.350 | 6.890 | 7.100 | 698,806 | -0.07(-0.98%) |
Nov 12, 2021 | 7.360 | 7.440 | 7.150 | 7.170 | 524,650 | -0.19(-2.58%) |
Nov 11, 2021 | 7.230 | 7.420 | 7.150 | 7.360 | 646,480 | +0.22(+3.08%) |
Nov 10, 2021 | 7.190 | 7.140 | 870,066 | -0.13(-1.79%) | ||
Nov 09, 2021 | 7.420 | 7.440 | 7.190 | 7.270 | 746,822 | -0.20(-2.68%) |
Nov 08, 2021 | 7.540 | 7.770 | 7.400 | 7.470 | 752,626 | -0.04(-0.53%) |
Nov 05, 2021 | 8.010 | 8.050 | 7.265 | 7.510 | 2,152,486 | -0.46(-5.77%) |
Nov 04, 2021 | 8.150 | 8.720 | 7.850 | 7.970 | 6,729,983 | -3.33(-29.47%) |
Nov 03, 2021 | 11.34 | 11.52 | 11.07 | 11.30 | 344,823 | +0.04(+0.36%) |
Nov 02, 2021 | 10.85 | 11.30 | 10.69 | 11.26 | 1,780,206 | +0.38(+3.49%) |
Nov 01, 2021 | 10.52 | 11.00 | 10.57 | 10.88 | 4,163,172 | +0.47(+4.51%) |
Oct 29, 2021 | 10.25 | 10.55 | 10.20 | 10.41 | 422,395 | +0.13(+1.26%) |
Oct 28, 2021 | 10.10 | 10.31 | 10.10 | 10.28 | 195,885 | +0.28(+2.80%) |
Oct 27, 2021 | 10.08 | 10.27 | 9.985 | 10.00 | 220,038 | -0.08(-0.79%) |
Oct 26, 2021 | 10.21 | 10.05 | 10.08 | 187,112 | -0.10(-0.98%) | |
Oct 25, 2021 | 9.860 | 10.26 | 9.860 | 10.18 | 211,417 | +0.22(+2.21%) |
Oct 22, 2021 | 10.03 | 10.16 | 9.880 | 9.960 | 220,862 | -0.11(-1.09%) |
Oct 21, 2021 | 10.01 | 10.18 | 9.900 | 10.07 | 214,505 | +0.05(+0.50%) |
Oct 20, 2021 | 9.940 | 10.11 | 9.830 | 10.02 | 340,859 | +0.07(+0.70%) |
Oct 19, 2021 | 10.17 | 10.21 | 9.910 | 9.950 | 246,513 | -0.19(-1.87%) |
Oct 18, 2021 | 9.770 | 10.18 | 9.670 | 10.14 | 265,082 | +0.33(+3.36%) |
Oct 15, 2021 | 10.39 | 10.40 | 9.800 | 9.810 | 340,923 | -0.32(-3.16%) |
Oct 14, 2021 | 10.05 | 10.15 | 9.840 | 10.13 | 480,253 | +0.25(+2.53%) |
Oct 13, 2021 | 9.860 | 10.11 | 9.680 | 9.880 | 262,921 | +0.06(+0.61%) |
Oct 12, 2021 | 10.09 | 10.18 | 9.800 | 9.820 | 414,927 | -0.29(-2.87%) |
Oct 11, 2021 | 10.92 | 10.92 | 9.930 | 10.11 | 658,638 | -0.81(-7.42%) |
Oct 08, 2021 | 10.90 | 11.01 | 10.55 | 10.92 | 819,521 | +0.07(+0.65%) |
Oct 07, 2021 | 10.85 | 11.04 | 10.52 | 10.85 | 1,096,443 | +0.25(+2.36%) |
Oct 06, 2021 | 10.16 | 10.75 | 9.930 | 10.60 | 1,876,581 | +0.35(+3.41%) |
Oct 05, 2021 | 9.750 | 10.30 | 9.710 | 10.25 | 2,769,908 | +0.49(+5.02%) |
Oct 04, 2021 | 9.790 | 9.870 | 9.570 | 9.760 | 269,720 | -0.05(-0.51%) |
Oct 01, 2021 | 9.660 | 9.860 | 9.410 | 9.810 | 401,384 | +0.16(+1.66%) |
Sep 30, 2021 | 9.710 | 9.905 | 9.630 | 9.650 | 608,100 | +0.05(+0.52%) |
Sep 29, 2021 | 9.690 | 9.810 | 9.480 | 9.600 | 249,451 | +0.05(+0.52%) |
Sep 28, 2021 | 9.600 | 9.660 | 9.420 | 9.550 | 225,229 | -0.16(-1.65%) |
Sep 27, 2021 | 9.750 | 9.830 | 9.560 | 9.710 | 192,712 | -0.09(-0.92%) |
Sep 24, 2021 | 9.730 | 10.00 | 9.690 | 9.800 | 317,209 | -0.02(-0.20%) |
Sep 23, 2021 | 10.02 | 10.02 | 9.620 | 9.820 | 319,995 | -0.10(-1.01%) |
Sep 22, 2021 | 9.490 | 9.970 | 9.220 | 9.920 | 674,727 | +0.50(+5.31%) |
Sep 21, 2021 | 9.250 | 9.640 | 9.210 | 9.420 | 444,305 | +0.27(+2.95%) |
Sep 20, 2021 | 9.630 | 9.630 | 9.070 | 9.150 | 346,311 | -0.69(-7.01%) |
Sep 17, 2021 | 9.590 | 9.960 | 9.480 | 9.840 | 615,510 | +0.27(+2.82%) |
Sep 16, 2021 | 9.720 | 9.720 | 9.515 | 9.570 | 148,975 | -0.13(-1.34%) |
Sep 15, 2021 | 9.550 | 9.750 | 9.490 | 9.700 | 198,484 | +0.08(+0.83%) |
Sep 14, 2021 | 9.740 | 9.940 | 9.460 | 9.620 | 260,260 | -0.07(-0.72%) |
Sep 13, 2021 | 9.840 | 9.850 | 9.590 | 9.690 | 383,429 | +0.00(+0.00%) |
Sep 10, 2021 | 9.530 | 10.01 | 9.480 | 9.690 | 491,055 | +0.18(+1.89%) |
Sep 09, 2021 | 10.14 | 10.33 | 9.430 | 9.510 | 443,061 | -0.71(-6.95%) |
Sep 08, 2021 | 10.21 | 10.40 | 10.00 | 10.22 | 966,683 | +0.01(+0.10%) |
Sep 07, 2021 | 10.00 | 10.23 | 9.570 | 10.21 | 1,372,561 | +0.19(+1.90%) |
Sep 03, 2021 | 9.930 | 10.14 | 9.830 | 10.02 | 408,746 | +0.12(+1.21%) |
Sep 02, 2021 | 9.928 | 9.960 | 9.735 | 9.900 | 305,853 | +0.01(+0.10%) |