Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.340 | 5.620 | 5.180 | 5.540 | 777,758 | +0.14(+2.59%) |
Nov 29, 2021 | 5.910 | 5.910 | 5.330 | 5.400 | 525,148 | -0.30(-5.26%) |
Nov 26, 2021 | 5.900 | 6.020 | 5.600 | 5.700 | 346,988 | -0.36(-5.94%) |
Nov 24, 2021 | 5.940 | 6.150 | 5.770 | 6.060 | 319,461 | +0.05(+0.83%) |
Nov 23, 2021 | 6.150 | 6.253 | 5.815 | 6.010 | 780,125 | -0.14(-2.28%) |
Nov 22, 2021 | 6.390 | 6.430 | 5.920 | 6.150 | 1,114,874 | -0.23(-3.61%) |
Nov 19, 2021 | 6.520 | 6.620 | 6.370 | 6.380 | 385,246 | -0.22(-3.33%) |
Nov 18, 2021 | 6.750 | 6.840 | 6.570 | 6.600 | 435,240 | -0.18(-2.65%) |
Nov 17, 2021 | 7.010 | 7.090 | 6.760 | 6.780 | 328,270 | -0.23(-3.28%) |
Nov 16, 2021 | 7.050 | 7.090 | 6.860 | 7.010 | 241,759 | -0.09(-1.27%) |
Nov 15, 2021 | 7.200 | 7.240 | 6.930 | 7.100 | 405,655 | -0.12(-1.66%) |
Nov 12, 2021 | 7.420 | 7.420 | 6.950 | 7.220 | 277,829 | -0.04(-0.55%) |
Nov 11, 2021 | 7.430 | 7.524 | 7.170 | 7.260 | 343,691 | -0.20(-2.68%) |
Nov 10, 2021 | 7.420 | 7.460 | 284,067 | -0.09(-1.19%) | ||
Nov 09, 2021 | 7.500 | 7.615 | 7.380 | 7.550 | 349,821 | +0.07(+0.94%) |
Nov 08, 2021 | 7.540 | 7.590 | 7.410 | 7.480 | 336,115 | -0.06(-0.80%) |
Nov 05, 2021 | 7.250 | 7.580 | 7.100 | 7.540 | 416,830 | +0.31(+4.29%) |
Nov 04, 2021 | 7.590 | 7.590 | 7.150 | 7.230 | 434,859 | -0.35(-4.62%) |
Nov 03, 2021 | 7.910 | 7.930 | 7.470 | 7.580 | 707,090 | -0.42(-5.25%) |
Nov 02, 2021 | 8.380 | 8.510 | 7.870 | 8.000 | 613,434 | -0.38(-4.53%) |
Nov 01, 2021 | 7.810 | 8.410 | 7.820 | 8.380 | 448,655 | +0.56(+7.16%) |
Oct 29, 2021 | 7.630 | 7.960 | 7.630 | 7.820 | 663,658 | +0.19(+2.49%) |
Oct 28, 2021 | 7.600 | 7.690 | 7.482 | 7.630 | 156,063 | +0.07(+0.93%) |
Oct 27, 2021 | 7.910 | 7.940 | 7.560 | 7.560 | 201,980 | -0.38(-4.79%) |
Oct 26, 2021 | 8.100 | 7.940 | 225,085 | -0.14(-1.73%) | ||
Oct 25, 2021 | 8.070 | 8.300 | 7.950 | 8.080 | 275,106 | -0.07(-0.86%) |
Oct 22, 2021 | 7.990 | 8.170 | 7.840 | 8.150 | 240,319 | +0.10(+1.24%) |
Oct 21, 2021 | 8.280 | 8.600 | 7.950 | 8.050 | 550,191 | -0.24(-2.90%) |
Oct 20, 2021 | 7.910 | 8.420 | 7.840 | 8.290 | 526,842 | +0.33(+4.15%) |
Oct 19, 2021 | 7.750 | 8.090 | 7.580 | 7.960 | 465,833 | +0.20(+2.58%) |
Oct 18, 2021 | 8.020 | 8.020 | 7.330 | 7.760 | 753,936 | +0.09(+1.17%) |
Oct 15, 2021 | 7.750 | 7.870 | 7.630 | 7.670 | 366,092 | -0.01(-0.13%) |
Oct 14, 2021 | 7.660 | 7.870 | 7.500 | 7.680 | 404,142 | +0.03(+0.39%) |
Oct 13, 2021 | 7.700 | 7.780 | 7.250 | 7.650 | 567,831 | -0.04(-0.52%) |
Oct 12, 2021 | 7.130 | 7.930 | 7.000 | 7.690 | 1,050,180 | +0.73(+10.49%) |
Oct 11, 2021 | 6.860 | 7.180 | 6.770 | 6.960 | 324,406 | +0.14(+2.05%) |
Oct 08, 2021 | 7.080 | 7.200 | 6.750 | 6.820 | 416,536 | -0.26(-3.67%) |
Oct 07, 2021 | 7.140 | 7.345 | 7.065 | 7.080 | 233,878 | -0.02(-0.28%) |
Oct 06, 2021 | 7.180 | 7.250 | 7.010 | 7.100 | 411,593 | -0.20(-2.74%) |
Oct 05, 2021 | 7.560 | 7.570 | 7.090 | 7.300 | 584,284 | -0.21(-2.80%) |
Oct 04, 2021 | 7.690 | 7.720 | 7.430 | 7.510 | 444,722 | -0.22(-2.85%) |
Oct 01, 2021 | 7.620 | 7.820 | 7.400 | 7.730 | 2,211,348 | +0.11(+1.44%) |
Sep 30, 2021 | 7.410 | 7.740 | 7.200 | 7.620 | 665,572 | +0.26(+3.53%) |
Sep 29, 2021 | 7.660 | 7.700 | 7.250 | 7.360 | 936,339 | -0.21(-2.77%) |
Sep 28, 2021 | 7.810 | 7.940 | 7.490 | 7.570 | 517,643 | -0.23(-2.95%) |
Sep 27, 2021 | 8.120 | 8.130 | 7.770 | 7.800 | 553,103 | -0.07(-0.89%) |
Sep 24, 2021 | 8.070 | 8.070 | 7.810 | 7.870 | 313,844 | -0.22(-2.72%) |
Sep 23, 2021 | 8.020 | 8.230 | 7.890 | 8.090 | 552,797 | +0.14(+1.76%) |
Sep 22, 2021 | 8.040 | 8.187 | 7.880 | 7.950 | 435,536 | -0.02(-0.25%) |
Sep 21, 2021 | 8.010 | 8.260 | 7.897 | 7.970 | 541,321 | +0.01(+0.13%) |
Sep 20, 2021 | 7.980 | 8.140 | 7.900 | 7.960 | 647,993 | -0.26(-3.16%) |
Sep 17, 2021 | 8.120 | 8.230 | 7.920 | 8.220 | 497,682 | +0.13(+1.61%) |
Sep 16, 2021 | 8.050 | 8.110 | 7.750 | 8.090 | 360,558 | -0.01(-0.12%) |
Sep 15, 2021 | 7.880 | 8.210 | 7.700 | 8.100 | 464,026 | +0.19(+2.40%) |
Sep 14, 2021 | 8.180 | 8.180 | 7.810 | 7.910 | 504,370 | -0.18(-2.22%) |
Sep 13, 2021 | 8.210 | 8.490 | 7.881 | 8.090 | 977,561 | -0.02(-0.25%) |
Sep 10, 2021 | 8.830 | 8.890 | 8.060 | 8.110 | 1,066,864 | -0.64(-7.31%) |
Sep 09, 2021 | 8.920 | 9.130 | 8.690 | 8.750 | 579,391 | -0.21(-2.34%) |
Sep 08, 2021 | 9.380 | 9.380 | 8.790 | 8.960 | 1,040,943 | -0.51(-5.39%) |
Sep 07, 2021 | 9.640 | 9.760 | 9.260 | 9.470 | 664,136 | -0.15(-1.56%) |
Sep 03, 2021 | 10.28 | 10.29 | 9.530 | 9.620 | 941,403 | -0.88(-8.38%) |
Sep 02, 2021 | 10.34 | 10.60 | 10.29 | 10.50 | 220,829 | +0.17(+1.65%) |