Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.130 | 9.320 | 8.820 | 9.100 | 836,264 | -0.20(-2.15%) |
Nov 29, 2021 | 9.410 | 9.522 | 9.230 | 9.300 | 666,295 | +0.10(+1.09%) |
Nov 26, 2021 | 9.250 | 9.276 | 8.860 | 9.200 | 618,694 | -0.54(-5.54%) |
Nov 24, 2021 | 9.640 | 9.830 | 9.520 | 9.740 | 373,827 | -0.02(-0.20%) |
Nov 23, 2021 | 9.590 | 9.770 | 9.440 | 9.760 | 666,999 | +0.10(+1.04%) |
Nov 22, 2021 | 9.820 | 10.00 | 9.641 | 9.660 | 582,525 | -0.09(-0.92%) |
Nov 19, 2021 | 9.670 | 9.920 | 9.630 | 9.750 | 524,594 | -0.11(-1.12%) |
Nov 18, 2021 | 10.14 | 9.880 | 9.800 | 9.860 | 972,107 | -0.22(-2.18%) |
Nov 17, 2021 | 9.950 | 10.37 | 9.870 | 10.08 | 1,295,660 | +0.26(+2.65%) |
Nov 16, 2021 | 9.940 | 9.960 | 9.650 | 9.820 | 665,139 | -0.18(-1.80%) |
Nov 15, 2021 | 9.870 | 10.17 | 9.520 | 10.00 | 1,378,587 | +0.17(+1.73%) |
Nov 12, 2021 | 9.230 | 10.08 | 9.230 | 9.830 | 3,312,200 | +0.63(+6.85%) |
Nov 11, 2021 | 8.250 | 9.530 | 8.060 | 9.200 | 3,841,006 | +1.80(+24.32%) |
Nov 10, 2021 | 7.570 | 7.400 | 569,251 | -0.18(-2.37%) | ||
Nov 09, 2021 | 7.700 | 7.720 | 7.410 | 7.580 | 574,856 | -0.08(-1.04%) |
Nov 08, 2021 | 7.570 | 7.830 | 7.570 | 7.660 | 685,940 | +0.16(+2.13%) |
Nov 05, 2021 | 7.350 | 7.530 | 7.306 | 7.500 | 632,603 | +0.25(+3.45%) |
Nov 04, 2021 | 7.350 | 7.395 | 7.115 | 7.250 | 403,041 | -0.03(-0.41%) |
Nov 03, 2021 | 7.250 | 7.319 | 7.120 | 7.280 | 531,882 | +0.07(+0.97%) |
Nov 02, 2021 | 7.140 | 7.225 | 6.865 | 7.210 | 548,364 | +0.08(+1.12%) |
Nov 01, 2021 | 6.890 | 7.185 | 6.950 | 7.130 | 566,922 | +0.30(+4.39%) |
Oct 29, 2021 | 6.840 | 6.960 | 6.730 | 6.830 | 373,314 | +0.06(+0.89%) |
Oct 28, 2021 | 6.540 | 6.900 | 6.520 | 6.770 | 978,938 | +0.35(+5.45%) |
Oct 27, 2021 | 6.540 | 6.655 | 6.400 | 6.420 | 543,804 | -0.16(-2.43%) |
Oct 26, 2021 | 6.690 | 6.570 | 6.580 | 432,351 | -0.10(-1.50%) | |
Oct 25, 2021 | 6.530 | 6.840 | 6.527 | 6.680 | 377,506 | +0.18(+2.77%) |
Oct 22, 2021 | 6.550 | 6.580 | 6.370 | 6.500 | 329,287 | -0.04(-0.61%) |
Oct 21, 2021 | 6.600 | 6.730 | 6.505 | 6.540 | 318,240 | -0.08(-1.21%) |
Oct 20, 2021 | 6.580 | 6.730 | 6.480 | 6.620 | 384,279 | +0.12(+1.85%) |
Oct 19, 2021 | 6.420 | 6.570 | 6.281 | 6.500 | 405,099 | +0.08(+1.25%) |
Oct 18, 2021 | 6.300 | 6.710 | 6.160 | 6.420 | 825,491 | +0.12(+1.90%) |
Oct 15, 2021 | 6.500 | 6.600 | 6.290 | 6.300 | 532,770 | +0.01(+0.16%) |
Oct 14, 2021 | 6.370 | 6.445 | 6.200 | 6.290 | 440,561 | +0.02(+0.32%) |
Oct 13, 2021 | 6.220 | 6.450 | 6.210 | 6.270 | 513,641 | +0.10(+1.62%) |
Oct 12, 2021 | 6.150 | 6.290 | 6.060 | 6.170 | 476,030 | +0.06(+0.98%) |
Oct 11, 2021 | 6.170 | 6.255 | 5.980 | 6.110 | 778,108 | -0.08(-1.29%) |
Oct 08, 2021 | 6.490 | 6.580 | 6.170 | 6.190 | 524,308 | -0.13(-2.06%) |
Oct 07, 2021 | 6.350 | 6.455 | 6.280 | 6.320 | 1,236,074 | +0.07(+1.12%) |
Oct 06, 2021 | 6.490 | 6.570 | 6.190 | 6.250 | 1,312,312 | -0.40(-6.02%) |
Oct 05, 2021 | 6.790 | 6.870 | 6.565 | 6.650 | 510,123 | -0.10(-1.48%) |
Oct 04, 2021 | 6.920 | 7.190 | 6.720 | 6.750 | 998,820 | -0.09(-1.32%) |
Oct 01, 2021 | 6.450 | 7.040 | 6.450 | 6.840 | 1,655,693 | +0.43(+6.71%) |
Sep 30, 2021 | 6.290 | 6.430 | 6.095 | 6.410 | 1,415,974 | +0.13(+2.07%) |
Sep 29, 2021 | 6.410 | 6.445 | 6.090 | 6.280 | 975,023 | -0.08(-1.26%) |
Sep 28, 2021 | 6.490 | 6.870 | 6.280 | 6.360 | 802,393 | -0.12(-1.85%) |
Sep 27, 2021 | 6.120 | 6.550 | 6.110 | 6.480 | 915,412 | +0.45(+7.46%) |
Sep 24, 2021 | 6.200 | 6.350 | 6.015 | 6.030 | 958,470 | -0.28(-4.44%) |
Sep 23, 2021 | 6.250 | 6.380 | 6.070 | 6.310 | 907,041 | +0.09(+1.45%) |
Sep 22, 2021 | 6.130 | 6.355 | 6.130 | 6.220 | 525,683 | +0.18(+2.98%) |
Sep 21, 2021 | 6.160 | 6.175 | 5.940 | 6.040 | 678,778 | -0.05(-0.82%) |
Sep 20, 2021 | 6.240 | 6.370 | 5.975 | 6.090 | 966,808 | -0.39(-6.02%) |
Sep 17, 2021 | 6.150 | 6.480 | 6.090 | 6.480 | 2,308,767 | +0.33(+5.37%) |
Sep 16, 2021 | 6.100 | 6.320 | 5.990 | 6.150 | 1,285,655 | +0.14(+2.33%) |
Sep 15, 2021 | 6.130 | 6.130 | 5.810 | 6.010 | 1,233,983 | -0.12(-1.96%) |
Sep 14, 2021 | 6.700 | 6.715 | 6.100 | 6.130 | 1,569,450 | -0.49(-7.40%) |
Sep 13, 2021 | 6.720 | 6.720 | 6.360 | 6.620 | 974,582 | +0.07(+1.07%) |
Sep 10, 2021 | 6.850 | 6.920 | 6.530 | 6.550 | 1,384,324 | -0.29(-4.24%) |
Sep 09, 2021 | 6.860 | 6.970 | 6.640 | 6.840 | 1,166,049 | -0.03(-0.44%) |
Sep 08, 2021 | 7.030 | 7.110 | 6.795 | 6.870 | 1,014,203 | -0.23(-3.24%) |
Sep 07, 2021 | 7.210 | 7.360 | 7.100 | 7.100 | 390,822 | -0.10(-1.39%) |
Sep 03, 2021 | 7.260 | 7.260 | 7.010 | 7.200 | 413,637 | -0.09(-1.23%) |
Sep 02, 2021 | 7.130 | 7.410 | 7.130 | 7.290 | 445,298 | +0.17(+2.39%) |