Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.940 | 8.150 | 6.090 | 6.600 | 5,926,990 | -0.40(-5.71%) |
Nov 29, 2021 | 6.680 | 7.110 | 6.260 | 7.000 | 4,890,844 | -1.32(-15.87%) |
Nov 26, 2021 | 7.660 | 9.820 | 7.330 | 8.320 | 54,365,492 | +2.94(+54.65%) |
Nov 24, 2021 | 5.520 | 5.540 | 5.280 | 5.380 | 76,626 | -0.12(-2.18%) |
Nov 23, 2021 | 5.100 | 5.630 | 4.901 | 5.500 | 223,933 | +0.11(+2.04%) |
Nov 22, 2021 | 4.980 | 5.460 | 4.550 | 5.390 | 418,252 | +0.42(+8.45%) |
Nov 19, 2021 | 4.890 | 5.050 | 4.830 | 4.970 | 178,620 | +0.10(+2.05%) |
Nov 18, 2021 | 5.030 | 4.875 | 4.830 | 4.870 | 30,563 | -0.18(-3.56%) |
Nov 17, 2021 | 5.010 | 5.060 | 4.910 | 5.050 | 43,667 | -0.01(-0.20%) |
Nov 16, 2021 | 5.050 | 5.190 | 4.880 | 5.060 | 35,615 | +0.02(+0.40%) |
Nov 15, 2021 | 5.240 | 5.240 | 4.920 | 5.040 | 83,406 | -0.22(-4.18%) |
Nov 12, 2021 | 5.150 | 5.300 | 5.100 | 5.260 | 75,058 | +0.17(+3.34%) |
Nov 11, 2021 | 4.940 | 5.280 | 4.830 | 5.090 | 93,891 | +0.28(+5.82%) |
Nov 10, 2021 | 4.920 | 4.810 | 73,638 | -0.14(-2.83%) | ||
Nov 09, 2021 | 5.040 | 5.110 | 4.800 | 4.950 | 172,438 | -0.14(-2.75%) |
Nov 08, 2021 | 5.070 | 5.270 | 4.990 | 5.090 | 238,079 | +0.10(+2.00%) |
Nov 05, 2021 | 5.170 | 5.298 | 4.920 | 4.990 | 125,056 | -0.18(-3.48%) |
Nov 04, 2021 | 5.280 | 5.350 | 5.100 | 5.170 | 57,708 | -0.16(-3.00%) |
Nov 03, 2021 | 5.210 | 5.420 | 5.160 | 5.330 | 90,906 | +0.13(+2.50%) |
Nov 02, 2021 | 5.350 | 5.350 | 5.080 | 5.200 | 78,532 | -0.12(-2.26%) |
Nov 01, 2021 | 5.250 | 5.430 | 5.166 | 5.320 | 138,612 | +0.04(+0.76%) |
Oct 29, 2021 | 5.310 | 5.413 | 5.245 | 5.280 | 63,943 | -0.11(-2.04%) |
Oct 28, 2021 | 5.370 | 5.490 | 5.310 | 5.390 | 46,982 | +0.04(+0.75%) |
Oct 27, 2021 | 5.540 | 5.660 | 5.350 | 5.350 | 72,368 | -0.20(-3.60%) |
Oct 26, 2021 | 5.600 | 5.550 | 179,115 | -0.01(-0.18%) | ||
Oct 25, 2021 | 5.550 | 5.660 | 5.350 | 5.560 | 197,940 | -0.03(-0.54%) |
Oct 22, 2021 | 6.000 | 6.010 | 5.550 | 5.590 | 134,998 | -0.46(-7.60%) |
Oct 21, 2021 | 6.080 | 6.145 | 5.900 | 6.050 | 104,147 | -0.12(-1.94%) |
Oct 20, 2021 | 6.200 | 6.400 | 6.070 | 6.170 | 93,576 | +0.01(+0.16%) |
Oct 19, 2021 | 6.300 | 6.300 | 6.010 | 6.160 | 95,728 | -0.05(-0.81%) |
Oct 18, 2021 | 5.830 | 6.396 | 5.800 | 6.210 | 243,742 | +0.36(+6.15%) |
Oct 15, 2021 | 6.070 | 6.200 | 5.850 | 5.850 | 88,617 | -0.18(-2.99%) |
Oct 14, 2021 | 6.420 | 6.420 | 6.020 | 6.030 | 131,213 | -0.39(-6.07%) |
Oct 13, 2021 | 6.070 | 6.500 | 6.070 | 6.420 | 158,577 | +0.29(+4.73%) |
Oct 12, 2021 | 6.050 | 6.200 | 6.010 | 6.130 | 118,145 | +0.02(+0.33%) |
Oct 11, 2021 | 6.070 | 6.212 | 5.980 | 6.110 | 45,943 | +0.11(+1.83%) |
Oct 08, 2021 | 6.240 | 6.294 | 5.966 | 6.000 | 92,349 | -0.35(-5.51%) |
Oct 07, 2021 | 6.060 | 6.570 | 6.060 | 6.350 | 164,497 | +0.29(+4.79%) |
Oct 06, 2021 | 5.830 | 6.290 | 5.810 | 6.060 | 130,697 | +0.13(+2.19%) |
Oct 05, 2021 | 6.520 | 6.545 | 5.860 | 5.930 | 211,533 | -0.66(-10.02%) |
Oct 04, 2021 | 6.730 | 6.850 | 6.500 | 6.590 | 103,107 | -0.28(-4.08%) |
Oct 01, 2021 | 6.790 | 6.900 | 6.620 | 6.870 | 74,118 | -0.03(-0.43%) |
Sep 30, 2021 | 6.790 | 6.970 | 6.726 | 6.900 | 101,990 | +0.15(+2.22%) |
Sep 29, 2021 | 7.130 | 7.130 | 6.610 | 6.750 | 182,394 | -0.38(-5.33%) |
Sep 28, 2021 | 6.990 | 7.200 | 6.881 | 7.130 | 136,431 | +0.00(+0.00%) |
Sep 27, 2021 | 7.150 | 7.220 | 6.860 | 7.130 | 234,654 | -0.12(-1.66%) |
Sep 24, 2021 | 7.340 | 7.420 | 7.110 | 7.250 | 310,032 | -0.18(-2.42%) |
Sep 23, 2021 | 7.230 | 7.610 | 7.100 | 7.430 | 270,241 | +0.17(+2.34%) |
Sep 22, 2021 | 7.590 | 7.740 | 7.070 | 7.260 | 419,168 | -0.47(-6.08%) |
Sep 21, 2021 | 7.050 | 8.180 | 7.030 | 7.730 | 1,245,371 | +0.68(+9.65%) |
Sep 20, 2021 | 7.350 | 7.450 | 7.020 | 7.050 | 214,445 | -0.61(-7.96%) |
Sep 17, 2021 | 7.150 | 7.920 | 7.120 | 7.660 | 509,330 | +0.29(+3.93%) |
Sep 16, 2021 | 6.760 | 7.450 | 6.710 | 7.370 | 886,332 | +0.21(+2.93%) |
Sep 15, 2021 | 6.460 | 8.435 | 6.180 | 7.160 | 8,144,511 | +0.78(+12.23%) |
Sep 14, 2021 | 7.000 | 7.030 | 6.360 | 6.380 | 568,994 | -0.66(-9.38%) |
Sep 13, 2021 | 7.650 | 7.763 | 6.960 | 7.040 | 623,095 | -0.61(-7.97%) |
Sep 10, 2021 | 8.300 | 8.340 | 7.650 | 7.650 | 432,084 | -0.65(-7.83%) |
Sep 09, 2021 | 8.260 | 8.560 | 8.050 | 8.300 | 253,905 | +0.07(+0.85%) |
Sep 08, 2021 | 8.510 | 8.560 | 8.110 | 8.230 | 307,947 | +0.03(+0.37%) |
Sep 07, 2021 | 9.180 | 9.450 | 8.034 | 8.200 | 745,105 | -0.98(-10.68%) |
Sep 03, 2021 | 9.950 | 9.950 | 9.130 | 9.180 | 409,574 | -0.63(-6.42%) |
Sep 02, 2021 | 9.550 | 9.920 | 9.400 | 9.810 | 420,485 | +0.16(+1.66%) |