Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.090 | 7.144 | 6.420 | 6.530 | 345,404 | -0.59(-8.29%) |
Nov 29, 2021 | 7.380 | 7.463 | 7.110 | 7.120 | 76,052 | -0.25(-3.39%) |
Nov 26, 2021 | 7.260 | 7.470 | 6.960 | 7.370 | 124,706 | -0.05(-0.67%) |
Nov 24, 2021 | 7.270 | 7.495 | 7.210 | 7.420 | 93,315 | +0.11(+1.50%) |
Nov 23, 2021 | 7.340 | 7.560 | 7.120 | 7.310 | 223,029 | +0.22(+3.10%) |
Nov 22, 2021 | 7.620 | 7.860 | 7.070 | 7.090 | 200,631 | -0.41(-5.47%) |
Nov 19, 2021 | 7.710 | 7.840 | 7.480 | 7.500 | 116,129 | -0.23(-2.98%) |
Nov 18, 2021 | 8.020 | 7.780 | 7.630 | 7.730 | 193,201 | -0.29(-3.62%) |
Nov 17, 2021 | 8.340 | 8.500 | 7.910 | 8.020 | 206,978 | -0.39(-4.64%) |
Nov 16, 2021 | 8.790 | 8.790 | 8.270 | 8.410 | 147,055 | -0.44(-4.97%) |
Nov 15, 2021 | 8.350 | 8.890 | 8.350 | 8.850 | 157,762 | +0.54(+6.56%) |
Nov 12, 2021 | 8.250 | 8.370 | 8.095 | 8.305 | 95,990 | +0.03(+0.30%) |
Nov 11, 2021 | 8.610 | 8.610 | 8.030 | 8.280 | 142,424 | +0.18(+2.22%) |
Nov 10, 2021 | 8.450 | 8.060 | 8.100 | 114,831 | -0.30(-3.57%) | |
Nov 09, 2021 | 8.400 | 8.520 | 8.150 | 8.400 | 127,544 | +0.04(+0.48%) |
Nov 08, 2021 | 8.330 | 8.450 | 8.260 | 8.360 | 151,748 | +0.08(+0.97%) |
Nov 05, 2021 | 8.300 | 8.420 | 8.220 | 8.280 | 163,680 | +0.08(+0.98%) |
Nov 04, 2021 | 8.470 | 8.560 | 8.000 | 8.200 | 315,624 | -0.19(-2.26%) |
Nov 03, 2021 | 8.050 | 8.455 | 8.010 | 8.390 | 62,134 | +0.08(+0.96%) |
Nov 02, 2021 | 8.380 | 8.490 | 8.260 | 8.310 | 53,933 | -0.05(-0.60%) |
Nov 01, 2021 | 8.210 | 8.483 | 8.440 | 8.360 | 52,907 | +0.16(+1.95%) |
Oct 29, 2021 | 8.360 | 8.450 | 8.160 | 8.200 | 95,661 | -0.27(-3.19%) |
Oct 28, 2021 | 8.310 | 8.510 | 8.229 | 8.470 | 42,919 | +0.18(+2.17%) |
Oct 27, 2021 | 8.260 | 8.390 | 8.230 | 8.290 | 39,978 | +0.00(+0.00%) |
Oct 26, 2021 | 8.590 | 8.230 | 8.290 | 62,982 | -0.21(-2.47%) | |
Oct 25, 2021 | 8.460 | 8.707 | 8.460 | 8.500 | 88,292 | +0.06(+0.71%) |
Oct 22, 2021 | 8.420 | 8.530 | 8.310 | 8.440 | 52,122 | +0.02(+0.24%) |
Oct 21, 2021 | 8.510 | 8.805 | 8.201 | 8.420 | 164,296 | -0.13(-1.52%) |
Oct 20, 2021 | 8.750 | 8.809 | 8.530 | 8.550 | 98,377 | -0.22(-2.51%) |
Oct 19, 2021 | 9.210 | 9.210 | 8.720 | 8.770 | 98,687 | -0.32(-3.52%) |
Oct 18, 2021 | 8.750 | 9.210 | 8.590 | 9.090 | 105,590 | +0.31(+3.53%) |
Oct 15, 2021 | 8.920 | 8.970 | 8.750 | 8.780 | 93,755 | -0.03(-0.34%) |
Oct 14, 2021 | 8.670 | 8.990 | 8.570 | 8.810 | 143,889 | +0.25(+2.92%) |
Oct 13, 2021 | 8.200 | 8.600 | 8.100 | 8.560 | 95,543 | +0.39(+4.77%) |
Oct 12, 2021 | 8.650 | 8.750 | 8.110 | 8.170 | 200,144 | -0.26(-3.08%) |
Oct 11, 2021 | 8.500 | 8.740 | 8.010 | 8.430 | 401,739 | +0.46(+5.77%) |
Oct 08, 2021 | 8.020 | 8.068 | 7.880 | 7.970 | 71,246 | -0.10(-1.24%) |
Oct 07, 2021 | 8.160 | 8.350 | 7.810 | 8.070 | 160,766 | -0.05(-0.62%) |
Oct 06, 2021 | 8.350 | 8.440 | 7.900 | 8.120 | 239,300 | -0.39(-4.58%) |
Oct 05, 2021 | 8.600 | 8.650 | 8.470 | 8.510 | 63,893 | -0.08(-0.93%) |
Oct 04, 2021 | 8.840 | 8.840 | 8.350 | 8.590 | 89,521 | -0.23(-2.61%) |
Oct 01, 2021 | 8.740 | 8.840 | 8.640 | 8.820 | 49,261 | +0.16(+1.85%) |
Sep 30, 2021 | 8.700 | 8.785 | 8.520 | 8.660 | 78,416 | +0.01(+0.12%) |
Sep 29, 2021 | 8.940 | 8.940 | 8.600 | 8.650 | 77,079 | -0.22(-2.54%) |
Sep 28, 2021 | 9.160 | 9.203 | 8.840 | 8.875 | 105,503 | -0.39(-4.26%) |
Sep 27, 2021 | 9.060 | 9.410 | 8.880 | 9.270 | 78,788 | +0.30(+3.34%) |
Sep 24, 2021 | 8.940 | 9.145 | 8.810 | 8.970 | 112,517 | -0.03(-0.33%) |
Sep 23, 2021 | 9.120 | 9.145 | 8.990 | 9.000 | 99,901 | -0.06(-0.66%) |
Sep 22, 2021 | 9.260 | 9.320 | 8.830 | 9.060 | 103,106 | -0.10(-1.09%) |
Sep 21, 2021 | 9.220 | 9.250 | 8.900 | 9.160 | 130,721 | +0.26(+2.92%) |
Sep 20, 2021 | 9.210 | 9.210 | 8.665 | 8.900 | 389,329 | -0.74(-7.68%) |
Sep 17, 2021 | 9.750 | 9.901 | 9.370 | 9.640 | 181,274 | -0.20(-2.03%) |
Sep 16, 2021 | 9.930 | 10.02 | 9.750 | 9.840 | 55,040 | -0.23(-2.28%) |
Sep 15, 2021 | 9.770 | 10.09 | 9.650 | 10.07 | 70,309 | +0.42(+4.35%) |
Sep 14, 2021 | 9.930 | 10.09 | 9.650 | 9.650 | 38,201 | -0.21(-2.13%) |
Sep 13, 2021 | 9.770 | 10.03 | 9.500 | 9.860 | 73,904 | +0.10(+1.02%) |
Sep 10, 2021 | 9.930 | 10.04 | 9.750 | 9.760 | 66,562 | -0.19(-1.91%) |
Sep 09, 2021 | 10.07 | 10.21 | 9.930 | 9.950 | 45,004 | -0.07(-0.70%) |
Sep 08, 2021 | 10.10 | 10.10 | 9.870 | 10.02 | 49,165 | -0.04(-0.40%) |
Sep 07, 2021 | 10.15 | 10.36 | 10.02 | 10.06 | 76,063 | -0.18(-1.76%) |
Sep 03, 2021 | 10.36 | 10.36 | 10.05 | 10.24 | 48,712 | -0.13(-1.25%) |
Sep 02, 2021 | 10.57 | 10.59 | 10.34 | 10.37 | 35,638 | -0.11(-1.05%) |