Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.850 | 7.100 | 6.590 | 6.720 | 190,952 | -0.03(-0.44%) |
Nov 29, 2021 | 7.010 | 7.060 | 6.120 | 6.750 | 815,529 | -0.23(-3.30%) |
Nov 26, 2021 | 6.330 | 6.980 | 6.170 | 6.980 | 209,821 | +0.94(+15.56%) |
Nov 24, 2021 | 5.520 | 6.330 | 5.500 | 6.040 | 258,375 | +0.32(+5.59%) |
Nov 23, 2021 | 6.270 | 6.270 | 5.251 | 5.720 | 441,697 | -0.54(-8.63%) |
Nov 22, 2021 | 6.750 | 6.912 | 6.070 | 6.260 | 245,271 | -0.54(-7.94%) |
Nov 19, 2021 | 6.800 | 7.050 | 6.700 | 6.800 | 111,836 | -0.10(-1.45%) |
Nov 18, 2021 | 7.180 | 7.180 | 6.870 | 6.900 | 167,661 | -0.29(-4.03%) |
Nov 17, 2021 | 6.900 | 7.500 | 6.590 | 7.190 | 231,652 | +0.20(+2.86%) |
Nov 16, 2021 | 6.210 | 7.300 | 6.210 | 6.990 | 580,189 | +0.68(+10.78%) |
Nov 15, 2021 | 6.120 | 6.340 | 6.000 | 6.310 | 208,700 | +0.14(+2.27%) |
Nov 12, 2021 | 6.280 | 6.570 | 5.830 | 6.170 | 523,296 | -0.89(-12.61%) |
Nov 11, 2021 | 6.200 | 7.300 | 6.083 | 7.060 | 898,455 | +0.87(+14.05%) |
Nov 10, 2021 | 6.420 | 6.190 | 194,427 | -0.26(-4.03%) | ||
Nov 09, 2021 | 6.300 | 6.700 | 5.990 | 6.450 | 353,297 | +0.37(+6.09%) |
Nov 08, 2021 | 5.830 | 6.080 | 5.780 | 6.080 | 105,439 | +0.26(+4.47%) |
Nov 05, 2021 | 5.920 | 6.100 | 5.670 | 5.820 | 68,070 | -0.13(-2.18%) |
Nov 04, 2021 | 6.200 | 6.200 | 5.860 | 5.950 | 123,067 | -0.22(-3.57%) |
Nov 03, 2021 | 5.990 | 6.335 | 5.890 | 6.170 | 113,385 | +0.08(+1.31%) |
Nov 02, 2021 | 6.150 | 6.160 | 5.889 | 6.090 | 85,942 | -0.06(-0.98%) |
Nov 01, 2021 | 5.880 | 6.170 | 5.780 | 6.150 | 170,241 | +0.32(+5.49%) |
Oct 29, 2021 | 5.730 | 5.920 | 5.690 | 5.830 | 95,836 | +0.13(+2.28%) |
Oct 28, 2021 | 5.600 | 5.710 | 5.450 | 5.700 | 137,986 | +0.09(+1.60%) |
Oct 27, 2021 | 5.720 | 5.744 | 5.170 | 5.610 | 310,471 | -0.09(-1.58%) |
Oct 26, 2021 | 5.950 | 5.700 | 136,960 | -0.16(-2.73%) | ||
Oct 25, 2021 | 5.840 | 6.100 | 5.750 | 5.860 | 120,487 | -0.03(-0.51%) |
Oct 22, 2021 | 5.900 | 5.960 | 5.760 | 5.890 | 124,221 | +0.02(+0.34%) |
Oct 21, 2021 | 5.850 | 6.010 | 5.690 | 5.870 | 84,474 | +0.03(+0.51%) |
Oct 20, 2021 | 5.590 | 5.910 | 5.440 | 5.840 | 110,466 | +0.26(+4.66%) |
Oct 19, 2021 | 5.680 | 5.714 | 5.470 | 5.580 | 128,348 | -0.20(-3.46%) |
Oct 18, 2021 | 5.700 | 5.950 | 5.420 | 5.780 | 152,927 | +0.06(+1.05%) |
Oct 15, 2021 | 5.690 | 5.820 | 5.500 | 5.720 | 202,129 | +0.04(+0.70%) |
Oct 14, 2021 | 5.850 | 5.900 | 5.590 | 5.680 | 86,877 | -0.05(-0.87%) |
Oct 13, 2021 | 5.880 | 5.960 | 5.521 | 5.730 | 149,267 | -0.06(-1.04%) |
Oct 12, 2021 | 5.840 | 6.070 | 5.480 | 5.790 | 285,238 | -0.07(-1.19%) |
Oct 11, 2021 | 6.140 | 6.360 | 5.840 | 5.860 | 134,619 | -0.27(-4.40%) |
Oct 08, 2021 | 6.580 | 6.580 | 5.920 | 6.130 | 368,477 | -0.47(-7.12%) |
Oct 07, 2021 | 6.420 | 6.790 | 6.366 | 6.600 | 92,471 | +0.22(+3.45%) |
Oct 06, 2021 | 6.450 | 6.690 | 6.080 | 6.380 | 249,647 | -0.18(-2.74%) |
Oct 05, 2021 | 6.350 | 6.870 | 6.170 | 6.560 | 330,795 | +0.18(+2.82%) |
Oct 04, 2021 | 6.800 | 6.857 | 6.340 | 6.380 | 202,280 | -0.51(-7.40%) |
Oct 01, 2021 | 7.590 | 7.590 | 6.800 | 6.890 | 283,450 | -0.71(-9.34%) |
Sep 30, 2021 | 7.360 | 7.600 | 7.250 | 7.600 | 174,611 | +0.22(+2.98%) |
Sep 29, 2021 | 7.320 | 7.670 | 7.190 | 7.380 | 165,874 | +0.06(+0.82%) |
Sep 28, 2021 | 7.510 | 7.590 | 7.200 | 7.320 | 140,628 | -0.27(-3.56%) |
Sep 27, 2021 | 7.395 | 7.729 | 7.590 | 7.590 | 72,649 | +0.00(+0.00%) |
Sep 24, 2021 | 7.500 | 7.610 | 7.354 | 7.590 | 153,757 | +0.09(+1.20%) |
Sep 23, 2021 | 7.290 | 7.555 | 7.170 | 7.500 | 252,105 | +0.13(+1.76%) |
Sep 22, 2021 | 7.820 | 7.900 | 7.150 | 7.370 | 515,144 | -0.47(-5.99%) |
Sep 21, 2021 | 7.940 | 8.070 | 7.768 | 7.840 | 178,588 | +0.16(+2.08%) |
Sep 20, 2021 | 8.090 | 8.090 | 7.610 | 7.680 | 364,917 | -0.20(-2.54%) |
Sep 17, 2021 | 7.950 | 8.190 | 7.810 | 7.880 | 286,945 | -0.02(-0.25%) |
Sep 16, 2021 | 8.250 | 8.392 | 7.570 | 7.900 | 283,973 | -0.38(-4.59%) |
Sep 15, 2021 | 8.470 | 8.860 | 8.270 | 8.280 | 236,913 | -0.26(-3.04%) |
Sep 14, 2021 | 9.750 | 9.975 | 8.450 | 8.540 | 372,601 | -1.20(-12.32%) |
Sep 13, 2021 | 9.460 | 9.950 | 9.460 | 9.740 | 347,149 | +0.41(+4.39%) |
Sep 10, 2021 | 8.820 | 9.580 | 8.520 | 9.330 | 406,649 | +0.79(+9.25%) |
Sep 09, 2021 | 8.430 | 8.870 | 8.394 | 8.540 | 192,568 | +0.11(+1.30%) |
Sep 08, 2021 | 8.740 | 8.790 | 8.280 | 8.430 | 347,149 | -0.30(-3.44%) |
Sep 07, 2021 | 8.830 | 9.005 | 8.360 | 8.730 | 223,859 | -0.19(-2.13%) |
Sep 03, 2021 | 8.790 | 9.100 | 8.750 | 8.920 | 167,140 | +0.02(+0.22%) |
Sep 02, 2021 | 8.560 | 9.020 | 8.500 | 8.900 | 228,795 | +0.31(+3.61%) |