Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.900 | 8.847 | 7.125 | 8.102 | 32,437 | -0.10(-1.20%) |
Nov 29, 2021 | 8.470 | 8.940 | 8.000 | 8.200 | 22,982 | -0.13(-1.57%) |
Nov 26, 2021 | 7.680 | 8.445 | 7.620 | 8.331 | 14,267 | +0.53(+6.81%) |
Nov 24, 2021 | 8.200 | 8.200 | 7.703 | 7.800 | 19,988 | -0.50(-6.02%) |
Nov 23, 2021 | 7.968 | 8.501 | 7.800 | 8.300 | 6,169 | -0.20(-2.36%) |
Nov 22, 2021 | 7.800 | 8.979 | 7.720 | 8.501 | 16,658 | +0.50(+6.28%) |
Nov 19, 2021 | 7.900 | 8.000 | 7.725 | 7.999 | 18,354 | +0.10(+1.27%) |
Nov 18, 2021 | 8.151 | 7.947 | 7.800 | 7.899 | 11,682 | -0.43(-5.17%) |
Nov 17, 2021 | 9.000 | 9.000 | 8.126 | 8.330 | 13,457 | -0.55(-6.25%) |
Nov 16, 2021 | 8.799 | 8.900 | 8.500 | 8.885 | 12,080 | +0.09(+0.98%) |
Nov 15, 2021 | 8.800 | 8.800 | 8.310 | 8.799 | 8,860 | +0.04(+0.45%) |
Nov 12, 2021 | 8.200 | 8.760 | 8.100 | 8.760 | 11,250 | +0.41(+4.91%) |
Nov 11, 2021 | 8.146 | 8.359 | 8.100 | 8.350 | 9,823 | -0.01(-0.12%) |
Nov 10, 2021 | 8.514 | 8.360 | 8,248 | -0.29(-3.34%) | ||
Nov 09, 2021 | 9.000 | 9.000 | 8.599 | 8.649 | 16,121 | +0.20(+2.34%) |
Nov 08, 2021 | 8.249 | 8.700 | 8.081 | 8.451 | 9,476 | -0.20(-2.27%) |
Nov 05, 2021 | 8.000 | 8.800 | 7.510 | 8.647 | 30,339 | +0.45(+5.45%) |
Nov 04, 2021 | 8.300 | 8.500 | 8.001 | 8.200 | 8,382 | -0.02(-0.23%) |
Nov 03, 2021 | 7.951 | 8.359 | 7.899 | 8.219 | 9,573 | +0.50(+6.48%) |
Nov 02, 2021 | 8.500 | 8.801 | 7.210 | 7.719 | 49,896 | -1.08(-12.27%) |
Nov 01, 2021 | 9.000 | 9.000 | 8.200 | 8.799 | 14,586 | -0.20(-2.23%) |
Oct 29, 2021 | 8.972 | 9.087 | 8.800 | 9.000 | 12,264 | -0.10(-1.10%) |
Oct 28, 2021 | 9.339 | 9.599 | 8.901 | 9.100 | 7,890 | -0.50(-5.20%) |
Oct 27, 2021 | 9.000 | 9.834 | 8.900 | 9.599 | 23,838 | +0.40(+4.34%) |
Oct 26, 2021 | 9.500 | 9.200 | 16,462 | -0.39(-4.03%) | ||
Oct 25, 2021 | 9.300 | 9.700 | 8.786 | 9.586 | 21,776 | +0.23(+2.41%) |
Oct 22, 2021 | 9.700 | 9.700 | 8.730 | 9.360 | 32,949 | -0.44(-4.50%) |
Oct 21, 2021 | 11.30 | 11.50 | 9.600 | 9.801 | 72,087 | -1.00(-9.25%) |
Oct 20, 2021 | 10.00 | 11.00 | 9.530 | 10.80 | 132,504 | +1.45(+15.53%) |
Oct 19, 2021 | 8.909 | 9.600 | 8.295 | 9.348 | 99,943 | +1.28(+15.84%) |
Oct 18, 2021 | 8.100 | 8.100 | 7.200 | 8.070 | 42,867 | +0.77(+10.55%) |
Oct 15, 2021 | 7.000 | 7.700 | 6.900 | 7.300 | 29,140 | +0.21(+2.96%) |
Oct 14, 2021 | 7.000 | 7.500 | 6.812 | 7.090 | 25,110 | +0.09(+1.29%) |
Oct 13, 2021 | 7.200 | 7.400 | 7.000 | 7.000 | 16,153 | -0.13(-1.85%) |
Oct 12, 2021 | 7.200 | 7.280 | 7.000 | 7.132 | 4,496 | +0.04(+0.56%) |
Oct 11, 2021 | 7.000 | 7.200 | 7.000 | 7.092 | 9,070 | +0.09(+1.31%) |
Oct 08, 2021 | 6.900 | 7.200 | 6.805 | 7.000 | 11,557 | +0.20(+2.88%) |
Oct 07, 2021 | 6.900 | 7.000 | 6.751 | 6.804 | 10,865 | +0.05(+0.80%) |
Oct 06, 2021 | 6.800 | 6.900 | 6.700 | 6.750 | 7,308 | -0.00(-0.03%) |
Oct 05, 2021 | 7.000 | 7.300 | 6.600 | 6.752 | 28,661 | -0.25(-3.54%) |
Oct 04, 2021 | 7.000 | 7.380 | 6.600 | 7.000 | 17,434 | -0.14(-1.91%) |
Oct 01, 2021 | 7.150 | 7.300 | 7.027 | 7.136 | 6,778 | -0.01(-0.18%) |
Sep 30, 2021 | 7.100 | 7.300 | 6.800 | 7.149 | 16,655 | +0.18(+2.63%) |
Sep 29, 2021 | 7.141 | 7.450 | 6.900 | 6.966 | 22,653 | -0.23(-3.24%) |
Sep 28, 2021 | 7.200 | 7.500 | 7.100 | 7.199 | 14,235 | -0.00(-0.01%) |
Sep 27, 2021 | 7.200 | 7.494 | 7.050 | 7.200 | 13,408 | +0.25(+3.64%) |
Sep 24, 2021 | 7.100 | 7.500 | 6.947 | 6.947 | 22,669 | -0.17(-2.44%) |
Sep 23, 2021 | 7.500 | 7.624 | 7.101 | 7.121 | 31,574 | -0.31(-4.20%) |
Sep 22, 2021 | 7.250 | 7.598 | 6.900 | 7.433 | 34,094 | +0.08(+1.12%) |
Sep 21, 2021 | 7.200 | 7.500 | 6.816 | 7.351 | 20,046 | +0.31(+4.36%) |
Sep 20, 2021 | 6.900 | 7.273 | 6.600 | 7.044 | 31,465 | +0.34(+5.13%) |
Sep 17, 2021 | 6.800 | 7.200 | 6.700 | 6.700 | 18,849 | -0.30(-4.29%) |
Sep 16, 2021 | 7.100 | 7.199 | 6.815 | 7.000 | 18,947 | -0.09(-1.26%) |
Sep 15, 2021 | 7.000 | 7.200 | 7.000 | 7.089 | 15,896 | -0.01(-0.15%) |
Sep 14, 2021 | 7.400 | 7.800 | 7.000 | 7.100 | 56,030 | -0.70(-8.92%) |
Sep 13, 2021 | 7.800 | 8.059 | 7.579 | 7.795 | 13,283 | -0.38(-4.59%) |
Sep 10, 2021 | 7.900 | 8.170 | 7.644 | 8.170 | 27,825 | +0.27(+3.44%) |
Sep 09, 2021 | 7.700 | 7.900 | 7.606 | 7.898 | 7,100 | -0.10(-1.28%) |
Sep 08, 2021 | 8.200 | 8.200 | 7.610 | 8.000 | 25,354 | -0.18(-2.20%) |
Sep 07, 2021 | 8.100 | 8.300 | 8.000 | 8.180 | 11,103 | +0.03(+0.37%) |
Sep 03, 2021 | 8.200 | 8.321 | 8.030 | 8.150 | 19,976 | -0.09(-1.12%) |
Sep 02, 2021 | 8.300 | 8.500 | 8.100 | 8.242 | 34,767 | -0.15(-1.79%) |