Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.380 | 7.760 | 7.300 | 7.160 | 1,749,130 | -0.33(-4.41%) |
Nov 29, 2021 | 7.680 | 7.740 | 7.300 | 7.490 | 599,008 | -0.19(-2.47%) |
Nov 26, 2021 | 7.720 | 7.940 | 7.600 | 7.680 | 528,531 | -0.54(-6.57%) |
Nov 24, 2021 | 7.720 | 8.270 | 7.530 | 8.220 | 492,284 | +0.37(+4.71%) |
Nov 23, 2021 | 8.000 | 8.070 | 7.530 | 7.850 | 2,707,168 | -0.26(-3.21%) |
Nov 22, 2021 | 7.980 | 8.420 | 7.545 | 8.110 | 2,084,112 | +0.09(+1.12%) |
Nov 19, 2021 | 8.100 | 8.364 | 7.840 | 8.020 | 1,558,648 | +0.10(+1.26%) |
Nov 18, 2021 | 8.930 | 8.050 | 7.890 | 7.920 | 2,547,605 | -1.08(-12.00%) |
Nov 17, 2021 | 9.040 | 9.430 | 8.615 | 9.000 | 1,446,247 | -0.16(-1.75%) |
Nov 16, 2021 | 9.340 | 9.590 | 8.810 | 9.160 | 2,754,482 | -0.15(-1.61%) |
Nov 15, 2021 | 8.870 | 10.40 | 8.721 | 9.310 | 8,542,797 | +0.93(+11.10%) |
Nov 12, 2021 | 8.670 | 8.690 | 8.085 | 8.380 | 837,135 | -0.11(-1.30%) |
Nov 11, 2021 | 7.750 | 8.830 | 7.620 | 8.490 | 2,283,347 | +0.95(+12.60%) |
Nov 10, 2021 | 8.530 | 7.490 | 7.540 | 1,974,462 | -0.98(-11.50%) | |
Nov 09, 2021 | 8.500 | 9.660 | 7.980 | 8.520 | 9,727,267 | +1.16(+15.76%) |
Nov 08, 2021 | 6.740 | 7.410 | 6.740 | 7.360 | 1,881,870 | +0.74(+11.18%) |
Nov 05, 2021 | 6.740 | 7.150 | 6.610 | 6.620 | 1,365,471 | -0.06(-0.90%) |
Nov 04, 2021 | 6.820 | 6.900 | 6.480 | 6.680 | 659,850 | -0.12(-1.76%) |
Nov 03, 2021 | 6.650 | 6.830 | 6.380 | 6.800 | 765,627 | +0.18(+2.72%) |
Nov 02, 2021 | 6.600 | 6.860 | 6.380 | 6.620 | 1,213,470 | -0.01(-0.15%) |
Nov 01, 2021 | 6.420 | 6.950 | 6.420 | 6.630 | 1,197,016 | +0.21(+3.27%) |
Oct 29, 2021 | 6.590 | 6.590 | 6.300 | 6.420 | 668,523 | -0.21(-3.17%) |
Oct 28, 2021 | 6.380 | 6.665 | 6.260 | 6.630 | 387,921 | +0.25(+3.92%) |
Oct 27, 2021 | 6.550 | 6.660 | 6.380 | 6.380 | 357,434 | -0.18(-2.74%) |
Oct 26, 2021 | 6.700 | 6.530 | 6.560 | 362,736 | -0.22(-3.24%) | |
Oct 25, 2021 | 6.880 | 6.935 | 6.600 | 6.780 | 423,850 | -0.03(-0.44%) |
Oct 22, 2021 | 6.880 | 6.950 | 6.510 | 6.810 | 1,022,773 | -0.14(-2.01%) |
Oct 21, 2021 | 6.960 | 7.130 | 6.850 | 6.950 | 507,097 | -0.02(-0.29%) |
Oct 20, 2021 | 7.030 | 7.250 | 6.700 | 6.970 | 1,425,406 | +0.04(+0.58%) |
Oct 19, 2021 | 6.580 | 7.080 | 6.580 | 6.930 | 910,826 | +0.44(+6.78%) |
Oct 18, 2021 | 6.900 | 6.982 | 6.340 | 6.490 | 1,585,048 | -0.47(-6.75%) |
Oct 15, 2021 | 7.120 | 7.280 | 6.940 | 6.960 | 487,283 | -0.18(-2.52%) |
Oct 14, 2021 | 7.460 | 7.478 | 7.120 | 7.140 | 471,119 | -0.32(-4.29%) |
Oct 13, 2021 | 7.330 | 7.500 | 7.120 | 7.460 | 529,092 | +0.12(+1.63%) |
Oct 12, 2021 | 7.530 | 7.740 | 7.220 | 7.340 | 811,715 | -0.11(-1.48%) |
Oct 11, 2021 | 7.390 | 7.790 | 7.350 | 7.450 | 932,397 | +0.14(+1.92%) |
Oct 08, 2021 | 7.510 | 7.560 | 7.150 | 7.310 | 881,157 | -0.17(-2.27%) |
Oct 07, 2021 | 7.200 | 7.620 | 7.200 | 7.480 | 1,358,584 | +0.43(+6.10%) |
Oct 06, 2021 | 7.250 | 7.430 | 7.030 | 7.050 | 742,130 | -0.33(-4.47%) |
Oct 05, 2021 | 7.230 | 7.508 | 7.150 | 7.380 | 326,884 | +0.11(+1.51%) |
Oct 04, 2021 | 7.570 | 7.600 | 7.180 | 7.270 | 1,000,100 | -0.35(-4.59%) |
Oct 01, 2021 | 7.670 | 7.840 | 7.350 | 7.620 | 1,336,536 | +0.03(+0.40%) |
Sep 30, 2021 | 7.450 | 7.716 | 6.970 | 7.590 | 2,507,047 | +0.23(+3.12%) |
Sep 29, 2021 | 7.200 | 7.630 | 6.820 | 7.360 | 7,181,217 | +0.19(+2.65%) |
Sep 28, 2021 | 7.430 | 7.450 | 7.020 | 7.170 | 770,366 | -0.31(-4.14%) |
Sep 27, 2021 | 7.600 | 7.610 | 7.300 | 7.480 | 470,684 | -0.18(-2.35%) |
Sep 24, 2021 | 7.740 | 7.810 | 7.630 | 7.660 | 546,356 | -0.21(-2.67%) |
Sep 23, 2021 | 8.000 | 8.000 | 7.700 | 7.870 | 512,636 | -0.08(-1.01%) |
Sep 22, 2021 | 7.670 | 8.000 | 7.580 | 7.950 | 828,110 | +0.25(+3.25%) |
Sep 21, 2021 | 7.890 | 8.150 | 7.650 | 7.700 | 680,030 | -0.14(-1.79%) |
Sep 20, 2021 | 8.180 | 8.200 | 7.710 | 7.840 | 1,018,410 | -0.50(-6.00%) |
Sep 17, 2021 | 8.460 | 8.460 | 8.220 | 8.340 | 547,631 | -0.05(-0.60%) |
Sep 16, 2021 | 8.450 | 8.490 | 8.220 | 8.390 | 488,917 | -0.12(-1.41%) |
Sep 15, 2021 | 8.690 | 8.700 | 8.300 | 8.510 | 911,154 | -0.20(-2.30%) |
Sep 14, 2021 | 9.250 | 9.250 | 8.650 | 8.710 | 1,179,502 | -0.46(-5.02%) |
Sep 13, 2021 | 9.510 | 9.520 | 8.930 | 9.170 | 734,952 | -0.39(-4.08%) |
Sep 10, 2021 | 10.13 | 10.36 | 9.560 | 9.560 | 779,010 | -0.55(-5.44%) |
Sep 09, 2021 | 9.740 | 10.19 | 9.720 | 10.11 | 1,304,171 | +0.31(+3.16%) |
Sep 08, 2021 | 10.12 | 10.25 | 9.690 | 9.800 | 714,527 | -0.37(-3.64%) |
Sep 07, 2021 | 10.20 | 10.62 | 10.10 | 10.17 | 1,196,574 | +0.15(+1.50%) |
Sep 03, 2021 | 10.00 | 10.43 | 9.920 | 10.02 | 688,342 | +0.13(+1.31%) |
Sep 02, 2021 | 10.07 | 10.22 | 9.790 | 9.890 | 830,566 | -0.21(-2.08%) |