Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.550 | 6.748 | 6.295 | 6.630 | 2,921,506 | -0.03(-0.45%) |
Nov 29, 2021 | 6.750 | 6.790 | 6.520 | 6.660 | 2,176,236 | -0.03(-0.45%) |
Nov 26, 2021 | 6.550 | 6.710 | 6.430 | 6.690 | 1,983,558 | -0.09(-1.33%) |
Nov 24, 2021 | 6.680 | 6.915 | 6.580 | 6.780 | 1,456,499 | +0.01(+0.15%) |
Nov 23, 2021 | 6.850 | 6.940 | 6.595 | 6.770 | 2,191,164 | -0.08(-1.17%) |
Nov 22, 2021 | 7.040 | 7.070 | 6.690 | 6.850 | 2,808,303 | -0.07(-1.01%) |
Nov 19, 2021 | 6.970 | 7.120 | 6.920 | 6.920 | 1,879,955 | -0.18(-2.54%) |
Nov 18, 2021 | 7.320 | 7.130 | 7.040 | 7.100 | 3,002,317 | -0.19(-2.61%) |
Nov 17, 2021 | 7.400 | 7.590 | 7.270 | 7.290 | 2,705,276 | -0.16(-2.15%) |
Nov 16, 2021 | 7.600 | 7.600 | 7.300 | 7.450 | 2,866,892 | -0.12(-1.59%) |
Nov 15, 2021 | 7.850 | 7.860 | 7.485 | 7.570 | 2,463,127 | -0.21(-2.70%) |
Nov 12, 2021 | 7.950 | 8.180 | 7.770 | 7.780 | 2,165,114 | -0.15(-1.89%) |
Nov 11, 2021 | 7.500 | 8.040 | 7.290 | 7.930 | 4,610,558 | +0.34(+4.48%) |
Nov 10, 2021 | 7.460 | 7.590 | 6,792,017 | -1.22(-13.85%) | ||
Nov 09, 2021 | 9.100 | 9.110 | 8.411 | 8.810 | 3,253,790 | -0.26(-2.87%) |
Nov 08, 2021 | 8.900 | 9.120 | 8.720 | 9.070 | 3,503,330 | +0.49(+5.71%) |
Nov 05, 2021 | 8.450 | 8.880 | 8.320 | 8.580 | 3,396,579 | +0.20(+2.39%) |
Nov 04, 2021 | 8.260 | 8.480 | 8.170 | 8.380 | 2,426,102 | +0.13(+1.58%) |
Nov 03, 2021 | 8.450 | 8.560 | 8.160 | 8.250 | 2,140,220 | -0.22(-2.60%) |
Nov 02, 2021 | 8.260 | 8.480 | 8.010 | 8.470 | 1,854,705 | +0.17(+2.05%) |
Nov 01, 2021 | 8.170 | 8.520 | 8.355 | 8.300 | 2,974,278 | +0.21(+2.60%) |
Oct 29, 2021 | 7.900 | 8.235 | 7.880 | 8.090 | 2,582,866 | +0.05(+0.62%) |
Oct 28, 2021 | 7.360 | 8.050 | 7.320 | 8.040 | 3,940,332 | +0.70(+9.54%) |
Oct 27, 2021 | 7.650 | 7.685 | 7.280 | 7.340 | 1,953,408 | -0.26(-3.42%) |
Oct 26, 2021 | 7.860 | 7.600 | 1,854,598 | -0.24(-3.06%) | ||
Oct 25, 2021 | 7.590 | 7.890 | 7.590 | 7.840 | 2,037,105 | +0.16(+2.08%) |
Oct 22, 2021 | 7.900 | 7.910 | 7.570 | 7.680 | 1,560,325 | -0.26(-3.27%) |
Oct 21, 2021 | 7.710 | 8.090 | 7.700 | 7.940 | 1,616,628 | +0.16(+2.06%) |
Oct 20, 2021 | 7.880 | 7.920 | 7.690 | 7.780 | 1,725,367 | -0.10(-1.27%) |
Oct 19, 2021 | 7.600 | 7.940 | 7.590 | 7.880 | 2,234,809 | +0.30(+3.96%) |
Oct 18, 2021 | 7.500 | 7.800 | 7.460 | 7.580 | 1,379,662 | +0.12(+1.61%) |
Oct 15, 2021 | 7.690 | 7.760 | 7.460 | 7.460 | 2,047,671 | -0.13(-1.71%) |
Oct 14, 2021 | 7.270 | 7.710 | 7.253 | 7.590 | 3,284,726 | +0.45(+6.30%) |
Oct 13, 2021 | 7.080 | 7.150 | 6.970 | 7.140 | 3,340,690 | +0.13(+1.85%) |
Oct 12, 2021 | 6.870 | 7.020 | 6.760 | 7.010 | 4,408,880 | +0.11(+1.59%) |
Oct 11, 2021 | 7.320 | 7.320 | 6.750 | 6.900 | 11,864,888 | -0.92(-11.76%) |
Oct 08, 2021 | 7.760 | 7.990 | 7.710 | 7.820 | 1,508,737 | +0.08(+1.03%) |
Oct 07, 2021 | 7.730 | 8.000 | 7.630 | 7.740 | 2,344,751 | +0.04(+0.52%) |
Oct 06, 2021 | 7.780 | 7.819 | 7.540 | 7.700 | 3,341,734 | -0.23(-2.90%) |
Oct 05, 2021 | 7.900 | 8.095 | 7.790 | 7.930 | 1,977,333 | +0.12(+1.54%) |
Oct 04, 2021 | 8.050 | 8.050 | 7.700 | 7.810 | 3,845,755 | -0.19(-2.38%) |
Oct 01, 2021 | 8.460 | 8.490 | 8.000 | 8.000 | 3,957,804 | -0.40(-4.76%) |
Sep 30, 2021 | 8.340 | 8.550 | 8.248 | 8.400 | 2,012,124 | +0.08(+0.96%) |
Sep 29, 2021 | 8.700 | 8.790 | 8.294 | 8.320 | 2,623,990 | -0.33(-3.82%) |
Sep 28, 2021 | 9.250 | 9.543 | 8.650 | 8.650 | 3,290,044 | -0.74(-7.88%) |
Sep 27, 2021 | 8.660 | 9.607 | 8.660 | 9.390 | 4,349,170 | +0.71(+8.18%) |
Sep 24, 2021 | 8.600 | 8.920 | 8.600 | 8.680 | 1,342,284 | -0.07(-0.80%) |
Sep 23, 2021 | 8.470 | 8.770 | 8.451 | 8.750 | 1,815,972 | +0.40(+4.79%) |
Sep 22, 2021 | 8.410 | 8.549 | 8.330 | 8.350 | 1,808,315 | +0.02(+0.24%) |
Sep 21, 2021 | 8.370 | 8.500 | 8.190 | 8.330 | 2,295,112 | -0.03(-0.36%) |
Sep 20, 2021 | 8.430 | 8.560 | 8.215 | 8.360 | 2,587,591 | -0.35(-4.02%) |
Sep 17, 2021 | 8.430 | 8.730 | 8.310 | 8.710 | 2,965,509 | +0.42(+5.07%) |
Sep 16, 2021 | 8.320 | 8.380 | 8.200 | 8.290 | 1,814,281 | -0.13(-1.54%) |
Sep 15, 2021 | 8.280 | 8.430 | 8.130 | 8.420 | 3,272,188 | +0.12(+1.45%) |
Sep 14, 2021 | 8.580 | 8.745 | 8.230 | 8.300 | 1,825,761 | -0.20(-2.35%) |
Sep 13, 2021 | 8.520 | 8.615 | 8.340 | 8.500 | 2,003,213 | +0.00(+0.00%) |
Sep 10, 2021 | 8.820 | 8.850 | 8.450 | 8.500 | 2,227,461 | -0.28(-3.19%) |
Sep 09, 2021 | 8.640 | 8.945 | 8.550 | 8.780 | 1,903,479 | +0.08(+0.92%) |
Sep 08, 2021 | 9.170 | 9.230 | 8.670 | 8.700 | 2,689,738 | -0.57(-6.15%) |
Sep 07, 2021 | 8.880 | 9.310 | 8.855 | 9.270 | 2,697,398 | +0.42(+4.75%) |
Sep 03, 2021 | 9.020 | 9.080 | 8.720 | 8.850 | 1,854,167 | -0.20(-2.21%) |
Sep 02, 2021 | 8.990 | 9.110 | 8.840 | 9.050 | 2,140,029 | +0.18(+2.03%) |