Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.340 | 7.000 | 6.200 | 6.820 | 48,805 | +0.56(+8.95%) |
Nov 29, 2021 | 7.195 | 7.195 | 6.210 | 6.260 | 69,291 | -0.46(-6.85%) |
Nov 26, 2021 | 6.400 | 6.940 | 6.123 | 6.720 | 45,686 | -0.01(-0.15%) |
Nov 24, 2021 | 6.210 | 6.810 | 6.101 | 6.730 | 336,467 | +0.44(+7.00%) |
Nov 23, 2021 | 6.040 | 6.450 | 5.732 | 6.290 | 170,657 | +0.24(+3.97%) |
Nov 22, 2021 | 6.460 | 6.490 | 5.995 | 6.050 | 87,016 | -0.33(-5.17%) |
Nov 19, 2021 | 6.340 | 6.550 | 6.040 | 6.380 | 234,350 | -0.08(-1.24%) |
Nov 18, 2021 | 6.520 | 6.500 | 6.350 | 6.460 | 92,653 | -0.07(-1.07%) |
Nov 17, 2021 | 6.570 | 6.670 | 6.220 | 6.530 | 202,028 | -0.16(-2.39%) |
Nov 16, 2021 | 7.590 | 7.620 | 6.615 | 6.690 | 173,599 | -1.00(-13.00%) |
Nov 15, 2021 | 7.510 | 7.960 | 7.500 | 7.690 | 67,885 | -0.12(-1.54%) |
Nov 12, 2021 | 7.830 | 7.980 | 7.710 | 7.810 | 54,168 | -0.08(-1.01%) |
Nov 11, 2021 | 7.700 | 7.980 | 7.610 | 7.890 | 30,325 | +0.23(+3.00%) |
Nov 10, 2021 | 8.200 | 7.600 | 7.660 | 38,090 | -0.52(-6.36%) | |
Nov 09, 2021 | 7.740 | 8.344 | 7.600 | 8.180 | 51,144 | +0.36(+4.60%) |
Nov 08, 2021 | 7.420 | 7.900 | 7.420 | 7.820 | 43,836 | +0.41(+5.53%) |
Nov 05, 2021 | 7.360 | 7.500 | 7.110 | 7.410 | 38,263 | +0.08(+1.09%) |
Nov 04, 2021 | 7.260 | 7.390 | 7.150 | 7.330 | 25,860 | +0.04(+0.55%) |
Nov 03, 2021 | 7.410 | 7.660 | 7.110 | 7.290 | 66,407 | -0.23(-3.06%) |
Nov 02, 2021 | 7.820 | 7.820 | 7.400 | 7.520 | 29,900 | -0.27(-3.47%) |
Nov 01, 2021 | 7.450 | 7.890 | 7.540 | 7.790 | 41,494 | +0.25(+3.32%) |
Oct 29, 2021 | 7.460 | 7.640 | 7.280 | 7.540 | 33,488 | -0.02(-0.26%) |
Oct 28, 2021 | 7.250 | 7.670 | 7.200 | 7.560 | 22,342 | +0.36(+5.00%) |
Oct 27, 2021 | 7.460 | 7.460 | 7.200 | 7.200 | 23,829 | -0.36(-4.76%) |
Oct 26, 2021 | 7.730 | 7.560 | 18,511 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.800 | 7.800 | 7.210 | 7.600 | 26,887 | -0.09(-1.17%) |
Oct 22, 2021 | 7.840 | 7.840 | 7.410 | 7.690 | 20,336 | -0.18(-2.29%) |
Oct 21, 2021 | 7.740 | 7.980 | 7.660 | 7.870 | 25,916 | +0.15(+1.94%) |
Oct 20, 2021 | 7.580 | 7.940 | 7.537 | 7.720 | 22,526 | +0.21(+2.80%) |
Oct 19, 2021 | 7.300 | 7.600 | 7.150 | 7.510 | 24,597 | +0.32(+4.45%) |
Oct 18, 2021 | 7.380 | 7.450 | 7.030 | 7.190 | 61,577 | -0.31(-4.13%) |
Oct 15, 2021 | 7.720 | 7.720 | 7.345 | 7.500 | 37,966 | -0.04(-0.53%) |
Oct 14, 2021 | 7.770 | 7.900 | 7.390 | 7.540 | 58,877 | -0.19(-2.46%) |
Oct 13, 2021 | 7.324 | 7.870 | 7.324 | 7.730 | 24,115 | +0.25(+3.34%) |
Oct 12, 2021 | 7.370 | 7.700 | 7.300 | 7.480 | 28,454 | +0.06(+0.81%) |
Oct 11, 2021 | 7.810 | 7.810 | 7.130 | 7.420 | 45,889 | -0.30(-3.89%) |
Oct 08, 2021 | 7.850 | 7.850 | 7.640 | 7.720 | 15,477 | -0.09(-1.15%) |
Oct 07, 2021 | 7.310 | 8.140 | 7.000 | 7.810 | 64,608 | +0.46(+6.26%) |
Oct 06, 2021 | 7.640 | 7.715 | 7.280 | 7.350 | 21,331 | -0.42(-5.41%) |
Oct 05, 2021 | 8.010 | 8.215 | 7.372 | 7.770 | 70,334 | -0.16(-2.02%) |
Oct 04, 2021 | 8.640 | 8.640 | 7.930 | 7.930 | 48,357 | -0.74(-8.54%) |
Oct 01, 2021 | 8.220 | 8.750 | 8.070 | 8.670 | 45,804 | +0.45(+5.47%) |
Sep 30, 2021 | 8.040 | 8.440 | 7.950 | 8.220 | 25,365 | +0.19(+2.37%) |
Sep 29, 2021 | 8.270 | 8.270 | 7.950 | 8.030 | 14,631 | -0.22(-2.67%) |
Sep 28, 2021 | 8.750 | 8.750 | 8.040 | 8.250 | 53,893 | -0.56(-6.36%) |
Sep 27, 2021 | 8.560 | 9.190 | 8.450 | 8.810 | 47,673 | +0.19(+2.20%) |
Sep 24, 2021 | 8.840 | 8.840 | 8.510 | 8.620 | 31,312 | -0.35(-3.90%) |
Sep 23, 2021 | 8.830 | 8.999 | 8.600 | 8.970 | 48,779 | +0.17(+1.93%) |
Sep 22, 2021 | 8.700 | 9.100 | 8.420 | 8.800 | 34,977 | +0.12(+1.38%) |
Sep 21, 2021 | 8.310 | 8.770 | 8.220 | 8.680 | 65,290 | +0.40(+4.83%) |
Sep 20, 2021 | 8.580 | 8.820 | 8.010 | 8.280 | 112,879 | -0.44(-5.05%) |
Sep 17, 2021 | 8.970 | 9.310 | 8.630 | 8.720 | 262,309 | -0.14(-1.58%) |
Sep 16, 2021 | 8.880 | 9.010 | 8.555 | 8.860 | 42,479 | -0.09(-1.01%) |
Sep 15, 2021 | 9.280 | 9.470 | 8.700 | 8.950 | 56,810 | -0.46(-4.89%) |
Sep 14, 2021 | 9.590 | 9.830 | 9.100 | 9.410 | 66,769 | -0.16(-1.67%) |
Sep 13, 2021 | 9.840 | 10.22 | 9.540 | 9.570 | 53,504 | -0.09(-0.93%) |
Sep 10, 2021 | 9.610 | 9.890 | 9.533 | 9.660 | 39,803 | +0.05(+0.52%) |
Sep 09, 2021 | 9.330 | 9.960 | 9.130 | 9.610 | 51,404 | +0.14(+1.48%) |
Sep 08, 2021 | 9.870 | 9.870 | 9.200 | 9.470 | 55,986 | -0.41(-4.15%) |
Sep 07, 2021 | 9.600 | 10.11 | 9.600 | 9.880 | 81,423 | +0.32(+3.35%) |
Sep 03, 2021 | 9.720 | 9.810 | 9.260 | 9.560 | 67,200 | -0.28(-2.85%) |
Sep 02, 2021 | 9.810 | 9.929 | 9.550 | 9.840 | 51,742 | +0.24(+2.50%) |