Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.890 | 6.960 | 6.590 | 6.740 | 136,033 | -0.08(-1.17%) |
Nov 29, 2021 | 7.220 | 7.240 | 6.750 | 6.820 | 101,577 | -0.22(-3.12%) |
Nov 26, 2021 | 7.050 | 7.094 | 6.750 | 7.040 | 79,767 | +0.04(+0.57%) |
Nov 24, 2021 | 6.820 | 7.050 | 6.660 | 7.000 | 79,358 | +0.18(+2.64%) |
Nov 23, 2021 | 6.600 | 7.050 | 6.600 | 6.820 | 147,712 | +0.22(+3.33%) |
Nov 22, 2021 | 7.070 | 7.110 | 6.570 | 6.600 | 193,403 | -0.41(-5.85%) |
Nov 19, 2021 | 6.870 | 7.310 | 6.870 | 7.010 | 112,791 | +0.14(+2.04%) |
Nov 18, 2021 | 7.070 | 6.900 | 6.800 | 6.870 | 216,007 | -0.20(-2.83%) |
Nov 17, 2021 | 7.300 | 7.390 | 7.020 | 7.070 | 131,728 | -0.18(-2.48%) |
Nov 16, 2021 | 7.620 | 7.620 | 7.050 | 7.250 | 231,795 | -0.22(-2.95%) |
Nov 15, 2021 | 7.180 | 7.700 | 7.110 | 7.470 | 381,265 | +0.29(+4.04%) |
Nov 12, 2021 | 8.500 | 8.500 | 6.776 | 7.180 | 1,358,996 | -1.63(-18.50%) |
Nov 11, 2021 | 8.830 | 9.025 | 8.710 | 8.810 | 101,359 | -0.08(-0.90%) |
Nov 10, 2021 | 9.310 | 8.890 | 156,141 | -0.42(-4.51%) | ||
Nov 09, 2021 | 9.420 | 9.420 | 9.000 | 9.310 | 72,546 | -0.09(-0.96%) |
Nov 08, 2021 | 9.290 | 9.620 | 9.280 | 9.400 | 84,408 | +0.04(+0.43%) |
Nov 05, 2021 | 9.680 | 9.780 | 9.160 | 9.360 | 142,842 | -0.17(-1.78%) |
Nov 04, 2021 | 9.250 | 9.570 | 8.880 | 9.530 | 129,835 | +0.34(+3.70%) |
Nov 03, 2021 | 9.130 | 9.389 | 9.010 | 9.190 | 141,082 | +0.09(+0.99%) |
Nov 02, 2021 | 8.890 | 9.190 | 8.740 | 9.100 | 116,364 | +0.17(+1.90%) |
Nov 01, 2021 | 8.610 | 8.980 | 8.690 | 8.930 | 157,825 | +0.24(+2.76%) |
Oct 29, 2021 | 8.680 | 8.780 | 8.650 | 8.690 | 62,032 | +0.01(+0.12%) |
Oct 28, 2021 | 8.600 | 8.680 | 8.450 | 8.680 | 109,692 | +0.13(+1.52%) |
Oct 27, 2021 | 8.660 | 8.730 | 8.460 | 8.550 | 62,276 | -0.08(-0.93%) |
Oct 26, 2021 | 8.810 | 8.630 | 123,812 | -0.13(-1.48%) | ||
Oct 25, 2021 | 8.600 | 8.800 | 8.563 | 8.760 | 114,428 | +0.04(+0.46%) |
Oct 22, 2021 | 9.080 | 9.080 | 8.600 | 8.720 | 194,652 | -0.34(-3.75%) |
Oct 21, 2021 | 9.070 | 9.180 | 8.810 | 9.060 | 116,695 | -0.01(-0.11%) |
Oct 20, 2021 | 9.020 | 9.180 | 8.890 | 9.070 | 99,474 | +0.09(+1.00%) |
Oct 19, 2021 | 8.810 | 9.040 | 8.650 | 8.980 | 86,401 | +0.20(+2.28%) |
Oct 18, 2021 | 8.760 | 8.930 | 8.700 | 8.780 | 69,947 | -0.05(-0.57%) |
Oct 15, 2021 | 9.070 | 9.191 | 8.810 | 8.830 | 109,303 | -0.14(-1.56%) |
Oct 14, 2021 | 8.930 | 9.146 | 8.840 | 8.970 | 161,968 | +0.06(+0.67%) |
Oct 13, 2021 | 9.000 | 9.110 | 8.790 | 8.910 | 123,791 | -0.01(-0.11%) |
Oct 12, 2021 | 8.720 | 8.950 | 8.630 | 8.920 | 90,890 | +0.28(+3.24%) |
Oct 11, 2021 | 8.690 | 8.820 | 8.460 | 8.640 | 111,140 | -0.04(-0.46%) |
Oct 08, 2021 | 8.760 | 8.970 | 8.550 | 8.680 | 113,327 | -0.03(-0.34%) |
Oct 07, 2021 | 8.500 | 8.910 | 8.500 | 8.710 | 120,707 | +0.27(+3.20%) |
Oct 06, 2021 | 8.550 | 8.720 | 8.300 | 8.440 | 168,698 | -0.17(-1.97%) |
Oct 05, 2021 | 8.840 | 9.000 | 8.560 | 8.610 | 126,197 | -0.19(-2.16%) |
Oct 04, 2021 | 9.060 | 9.088 | 8.690 | 8.800 | 117,852 | -0.30(-3.30%) |
Oct 01, 2021 | 9.040 | 9.250 | 8.700 | 9.100 | 154,201 | -0.06(-0.66%) |
Sep 30, 2021 | 9.220 | 9.396 | 8.760 | 9.160 | 237,599 | -0.06(-0.65%) |
Sep 29, 2021 | 9.670 | 9.730 | 8.960 | 9.220 | 268,815 | -0.43(-4.46%) |
Sep 28, 2021 | 9.870 | 9.920 | 9.630 | 9.650 | 178,682 | -0.34(-3.40%) |
Sep 27, 2021 | 9.900 | 10.34 | 9.900 | 9.990 | 129,924 | -0.03(-0.30%) |
Sep 24, 2021 | 10.10 | 10.31 | 9.990 | 10.02 | 138,729 | -0.26(-2.53%) |
Sep 23, 2021 | 10.46 | 10.59 | 10.05 | 10.28 | 186,551 | -0.08(-0.77%) |
Sep 22, 2021 | 10.04 | 10.47 | 9.900 | 10.36 | 133,889 | +0.38(+3.81%) |
Sep 21, 2021 | 9.850 | 10.03 | 9.740 | 9.980 | 114,168 | +0.19(+1.94%) |
Sep 20, 2021 | 10.23 | 10.45 | 9.638 | 9.790 | 269,258 | -0.74(-7.03%) |
Sep 17, 2021 | 10.22 | 10.64 | 9.936 | 10.53 | 182,203 | +0.29(+2.83%) |
Sep 16, 2021 | 10.05 | 10.35 | 9.901 | 10.24 | 196,980 | +0.19(+1.89%) |
Sep 15, 2021 | 9.730 | 10.14 | 9.590 | 10.05 | 190,973 | +0.36(+3.72%) |
Sep 14, 2021 | 9.570 | 9.960 | 9.490 | 9.690 | 217,994 | +0.04(+0.41%) |
Sep 13, 2021 | 9.680 | 9.860 | 9.260 | 9.650 | 167,842 | +0.02(+0.21%) |
Sep 10, 2021 | 9.390 | 9.900 | 9.224 | 9.630 | 187,971 | +0.26(+2.77%) |
Sep 09, 2021 | 9.390 | 9.620 | 9.070 | 9.370 | 368,239 | -0.01(-0.11%) |
Sep 08, 2021 | 9.350 | 9.459 | 8.950 | 9.380 | 215,134 | +0.01(+0.11%) |
Sep 07, 2021 | 9.510 | 9.550 | 9.140 | 9.370 | 130,620 | -0.13(-1.37%) |
Sep 03, 2021 | 9.500 | 9.510 | 9.150 | 9.500 | 148,229 | +0.01(+0.11%) |
Sep 02, 2021 | 9.410 | 9.680 | 9.320 | 9.490 | 168,505 | +0.12(+1.28%) |