Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.500 | 6.530 | 6.100 | 6.320 | 126,815 | -0.13(-2.02%) |
Nov 29, 2021 | 6.610 | 6.720 | 6.330 | 6.450 | 100,474 | -0.09(-1.38%) |
Nov 26, 2021 | 6.700 | 6.800 | 6.280 | 6.540 | 124,486 | -0.12(-1.80%) |
Nov 24, 2021 | 6.180 | 6.660 | 6.080 | 6.660 | 115,758 | +0.43(+6.90%) |
Nov 23, 2021 | 6.320 | 6.440 | 6.150 | 6.230 | 182,755 | -0.16(-2.50%) |
Nov 22, 2021 | 6.660 | 6.660 | 6.300 | 6.390 | 284,573 | -0.28(-4.20%) |
Nov 19, 2021 | 6.620 | 6.730 | 6.510 | 6.670 | 49,831 | +0.09(+1.37%) |
Nov 18, 2021 | 6.800 | 6.640 | 6.580 | 6.580 | 60,565 | -0.17(-2.52%) |
Nov 17, 2021 | 6.750 | 6.970 | 6.750 | 6.750 | 92,358 | -0.04(-0.59%) |
Nov 16, 2021 | 6.750 | 6.860 | 6.620 | 6.790 | 146,674 | -0.07(-1.02%) |
Nov 15, 2021 | 6.920 | 6.995 | 6.780 | 6.860 | 105,377 | -0.10(-1.44%) |
Nov 12, 2021 | 7.050 | 7.160 | 6.770 | 6.960 | 186,255 | -0.08(-1.14%) |
Nov 11, 2021 | 7.200 | 7.330 | 7.000 | 7.040 | 98,578 | -0.13(-1.81%) |
Nov 10, 2021 | 7.350 | 7.170 | 167,176 | -0.26(-3.50%) | ||
Nov 09, 2021 | 7.540 | 7.855 | 7.320 | 7.430 | 152,008 | -0.15(-1.98%) |
Nov 08, 2021 | 7.570 | 7.730 | 7.540 | 7.580 | 106,466 | -0.02(-0.26%) |
Nov 05, 2021 | 8.400 | 8.400 | 7.590 | 7.600 | 355,839 | -0.94(-11.01%) |
Nov 04, 2021 | 8.680 | 8.680 | 8.310 | 8.540 | 223,187 | -0.05(-0.58%) |
Nov 03, 2021 | 8.680 | 8.950 | 8.500 | 8.590 | 169,336 | -0.06(-0.69%) |
Nov 02, 2021 | 8.480 | 8.650 | 8.260 | 8.650 | 134,263 | +0.16(+1.88%) |
Nov 01, 2021 | 8.290 | 8.650 | 8.390 | 8.490 | 192,328 | +0.27(+3.28%) |
Oct 29, 2021 | 7.940 | 8.287 | 7.880 | 8.220 | 174,945 | +0.26(+3.27%) |
Oct 28, 2021 | 7.850 | 8.010 | 7.960 | 136,841 | +0.11(+1.40%) | |
Oct 27, 2021 | 7.750 | 8.050 | 7.720 | 7.850 | 263,230 | +0.13(+1.68%) |
Oct 26, 2021 | 7.910 | 7.720 | 277,528 | -0.26(-3.26%) | ||
Oct 25, 2021 | 7.690 | 8.010 | 7.500 | 7.980 | 264,498 | +0.28(+3.64%) |
Oct 22, 2021 | 8.020 | 8.027 | 7.650 | 7.700 | 250,302 | -0.44(-5.41%) |
Oct 21, 2021 | 8.160 | 8.400 | 8.020 | 8.140 | 435,740 | +0.01(+0.12%) |
Oct 20, 2021 | 8.140 | 8.250 | 7.940 | 8.130 | 296,333 | -0.09(-1.09%) |
Oct 19, 2021 | 8.810 | 8.850 | 8.000 | 8.220 | 6,038,903 | +0.48(+6.20%) |
Oct 18, 2021 | 7.780 | 7.880 | 7.580 | 7.740 | 127,122 | -0.07(-0.90%) |
Oct 15, 2021 | 8.220 | 8.250 | 7.700 | 7.810 | 223,584 | -0.39(-4.76%) |
Oct 14, 2021 | 8.080 | 8.300 | 7.950 | 8.200 | 235,244 | +0.16(+1.99%) |
Oct 13, 2021 | 7.790 | 8.132 | 7.650 | 8.040 | 275,664 | +0.34(+4.42%) |
Oct 12, 2021 | 7.570 | 7.747 | 7.510 | 7.700 | 154,351 | +0.04(+0.52%) |
Oct 11, 2021 | 7.630 | 7.930 | 7.550 | 7.660 | 209,010 | -0.01(-0.13%) |
Oct 08, 2021 | 7.350 | 7.832 | 7.240 | 7.670 | 299,532 | +0.36(+4.92%) |
Oct 07, 2021 | 7.110 | 7.377 | 7.000 | 7.310 | 198,684 | +0.16(+2.24%) |
Oct 06, 2021 | 7.040 | 7.270 | 6.960 | 7.150 | 257,613 | +0.04(+0.56%) |
Oct 05, 2021 | 7.030 | 7.250 | 6.900 | 7.110 | 313,886 | -0.06(-0.84%) |
Oct 04, 2021 | 6.950 | 7.240 | 6.720 | 7.170 | 375,978 | +0.27(+3.91%) |
Oct 01, 2021 | 7.380 | 7.590 | 6.610 | 6.900 | 802,944 | -0.48(-6.50%) |
Sep 30, 2021 | 7.340 | 7.400 | 7.100 | 7.380 | 323,830 | -0.02(-0.27%) |
Sep 29, 2021 | 7.390 | 7.800 | 7.140 | 7.400 | 637,487 | +0.00(+0.00%) |
Sep 28, 2021 | 7.790 | 7.980 | 7.370 | 7.400 | 899,389 | -0.60(-7.50%) |
Sep 27, 2021 | 8.100 | 8.300 | 7.750 | 8.000 | 754,114 | -0.15(-1.84%) |
Sep 24, 2021 | 8.460 | 8.612 | 8.060 | 8.150 | 1,052,392 | -0.49(-5.67%) |
Sep 23, 2021 | 8.100 | 8.970 | 8.000 | 8.640 | 2,649,694 | +0.40(+4.85%) |
Sep 22, 2021 | 8.100 | 9.250 | 7.595 | 8.240 | 5,523,627 | -0.12(-1.44%) |
Sep 21, 2021 | 9.160 | 10.33 | 8.060 | 8.360 | 21,200,186 | -3.56(-29.87%) |
Sep 20, 2021 | 9.450 | 12.00 | 7.470 | 11.92 | 160,832,768 | +6.04(+102.72%) |
Sep 17, 2021 | 5.630 | 6.100 | 5.560 | 5.880 | 90,329 | +0.30(+5.38%) |
Sep 16, 2021 | 5.430 | 5.687 | 5.430 | 5.580 | 21,582 | +0.13(+2.39%) |
Sep 15, 2021 | 5.530 | 5.593 | 5.440 | 5.450 | 37,331 | -0.05(-0.91%) |
Sep 14, 2021 | 5.720 | 5.797 | 5.420 | 5.500 | 101,758 | -0.24(-4.18%) |
Sep 13, 2021 | 5.930 | 5.940 | 5.735 | 5.740 | 74,044 | -0.19(-3.20%) |
Sep 10, 2021 | 5.830 | 6.090 | 5.760 | 5.930 | 134,418 | +0.14(+2.42%) |
Sep 09, 2021 | 5.743 | 5.920 | 5.730 | 5.790 | 90,581 | -0.05(-0.86%) |
Sep 08, 2021 | 5.750 | 6.000 | 5.690 | 5.840 | 72,210 | +0.11(+1.84%) |
Sep 07, 2021 | 5.870 | 5.980 | 5.720 | 5.734 | 73,968 | -0.07(-1.13%) |
Sep 03, 2021 | 5.940 | 5.940 | 5.577 | 5.800 | 112,286 | -0.04(-0.68%) |
Sep 02, 2021 | 6.100 | 6.180 | 5.708 | 5.840 | 152,200 | -0.28(-4.58%) |