Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.010 | 9.309 | 8.350 | 8.710 | 4,198,808 | -0.58(-6.24%) |
Nov 29, 2021 | 9.040 | 9.530 | 9.000 | 9.290 | 2,976,010 | +0.39(+4.38%) |
Nov 26, 2021 | 8.860 | 9.010 | 8.450 | 8.900 | 4,138,760 | -0.50(-5.32%) |
Nov 24, 2021 | 9.450 | 9.500 | 9.130 | 9.400 | 2,393,834 | -0.05(-0.53%) |
Nov 23, 2021 | 9.150 | 9.910 | 9.110 | 9.450 | 4,164,920 | +0.51(+5.70%) |
Nov 22, 2021 | 9.250 | 9.500 | 8.925 | 8.940 | 4,760,741 | -0.24(-2.61%) |
Nov 19, 2021 | 9.670 | 9.730 | 9.123 | 9.180 | 4,549,335 | -0.87(-8.66%) |
Nov 18, 2021 | 9.970 | 10.07 | 9.830 | 10.05 | 2,990,688 | +0.16(+1.62%) |
Nov 17, 2021 | 9.600 | 10.31 | 9.510 | 9.890 | 3,636,590 | +0.04(+0.41%) |
Nov 16, 2021 | 10.30 | 10.37 | 9.740 | 9.850 | 4,543,427 | -0.42(-4.09%) |
Nov 15, 2021 | 11.10 | 11.14 | 10.11 | 10.27 | 4,462,760 | -0.72(-6.55%) |
Nov 12, 2021 | 11.00 | 11.39 | 10.68 | 10.99 | 2,816,474 | +0.01(+0.09%) |
Nov 11, 2021 | 10.64 | 11.30 | 10.30 | 10.98 | 3,933,263 | +0.54(+5.17%) |
Nov 10, 2021 | 10.76 | 10.44 | 5,020,188 | -0.53(-4.83%) | ||
Nov 09, 2021 | 10.86 | 11.03 | 10.32 | 10.97 | 3,899,772 | +0.11(+1.01%) |
Nov 08, 2021 | 10.50 | 11.09 | 10.32 | 10.86 | 4,931,684 | +0.58(+5.64%) |
Nov 05, 2021 | 10.20 | 10.34 | 9.820 | 10.28 | 3,731,256 | +0.12(+1.18%) |
Nov 04, 2021 | 10.00 | 10.17 | 9.560 | 10.16 | 5,387,127 | +0.39(+3.99%) |
Nov 03, 2021 | 8.830 | 9.858 | 8.750 | 9.770 | 8,549,632 | +1.22(+14.27%) |
Nov 02, 2021 | 8.500 | 8.580 | 8.240 | 8.550 | 2,716,493 | +0.14(+1.66%) |
Nov 01, 2021 | 7.810 | 8.460 | 8.223 | 8.410 | 3,186,420 | +0.57(+7.27%) |
Oct 29, 2021 | 8.090 | 8.130 | 7.390 | 7.840 | 4,994,431 | -0.34(-4.16%) |
Oct 28, 2021 | 8.340 | 8.420 | 8.100 | 8.180 | 3,378,051 | +0.05(+0.62%) |
Oct 27, 2021 | 8.650 | 8.925 | 8.100 | 8.130 | 4,588,352 | -0.67(-7.61%) |
Oct 26, 2021 | 8.870 | 8.800 | 3,360,889 | +0.03(+0.34%) | ||
Oct 25, 2021 | 8.590 | 9.085 | 8.500 | 8.770 | 3,841,863 | +0.27(+3.18%) |
Oct 22, 2021 | 8.550 | 8.682 | 8.180 | 8.500 | 2,911,620 | -0.02(-0.23%) |
Oct 21, 2021 | 8.800 | 8.810 | 8.260 | 8.520 | 3,825,701 | -0.18(-2.07%) |
Oct 20, 2021 | 8.280 | 8.755 | 8.030 | 8.700 | 4,030,392 | +0.43(+5.20%) |
Oct 19, 2021 | 8.420 | 8.610 | 7.900 | 8.270 | 5,158,589 | -0.01(-0.12%) |
Oct 18, 2021 | 8.010 | 8.510 | 7.930 | 8.280 | 8,185,661 | +0.48(+6.15%) |
Oct 15, 2021 | 7.920 | 8.040 | 7.390 | 7.800 | 4,571,122 | -0.06(-0.76%) |
Oct 14, 2021 | 7.870 | 8.030 | 7.530 | 7.860 | 5,801,788 | +0.00(+0.00%) |
Oct 13, 2021 | 7.610 | 8.220 | 7.130 | 7.860 | 10,672,040 | +0.37(+4.94%) |
Oct 12, 2021 | 6.410 | 7.560 | 6.370 | 7.490 | 8,746,831 | +1.05(+16.30%) |
Oct 11, 2021 | 6.450 | 6.640 | 6.370 | 6.440 | 3,314,449 | +0.09(+1.42%) |
Oct 08, 2021 | 6.590 | 6.690 | 6.265 | 6.350 | 2,663,723 | -0.19(-2.91%) |
Oct 07, 2021 | 6.270 | 6.600 | 6.153 | 6.540 | 3,173,221 | +0.28(+4.47%) |
Oct 06, 2021 | 6.600 | 6.720 | 6.110 | 6.260 | 8,096,228 | -0.77(-10.95%) |
Oct 05, 2021 | 7.000 | 7.101 | 6.740 | 7.030 | 3,582,290 | +0.23(+3.38%) |
Oct 04, 2021 | 6.860 | 7.440 | 6.750 | 6.800 | 7,110,574 | -0.02(-0.29%) |
Oct 01, 2021 | 7.010 | 7.140 | 6.663 | 6.820 | 5,358,165 | -0.20(-2.85%) |
Sep 30, 2021 | 6.370 | 7.100 | 6.305 | 7.020 | 8,393,978 | +0.63(+9.86%) |
Sep 29, 2021 | 6.490 | 6.540 | 6.230 | 6.390 | 4,330,550 | -0.03(-0.47%) |
Sep 28, 2021 | 6.600 | 6.870 | 6.295 | 6.420 | 5,867,819 | -0.35(-5.17%) |
Sep 27, 2021 | 6.450 | 6.910 | 6.330 | 6.770 | 5,040,960 | +0.46(+7.29%) |
Sep 24, 2021 | 6.810 | 6.810 | 6.230 | 6.310 | 6,135,763 | -0.71(-10.11%) |
Sep 23, 2021 | 7.000 | 7.030 | 6.580 | 7.020 | 4,414,573 | +0.20(+2.93%) |
Sep 22, 2021 | 7.150 | 7.430 | 6.810 | 6.820 | 4,979,555 | -0.11(-1.59%) |
Sep 21, 2021 | 7.150 | 7.355 | 6.871 | 6.930 | 5,097,451 | +0.16(+2.36%) |
Sep 20, 2021 | 6.790 | 7.120 | 6.550 | 6.770 | 9,013,560 | -0.54(-7.39%) |
Sep 17, 2021 | 8.100 | 8.150 | 7.171 | 7.310 | 8,784,837 | -0.85(-10.42%) |
Sep 16, 2021 | 8.340 | 8.390 | 7.810 | 8.160 | 9,447,322 | -0.17(-2.04%) |
Sep 15, 2021 | 7.500 | 8.340 | 7.500 | 8.330 | 12,697,798 | +0.85(+11.36%) |
Sep 14, 2021 | 7.360 | 8.040 | 7.030 | 7.480 | 10,034,436 | +0.23(+3.17%) |
Sep 13, 2021 | 7.230 | 7.620 | 7.021 | 7.250 | 11,917,126 | +0.33(+4.77%) |
Sep 10, 2021 | 6.460 | 7.180 | 6.300 | 6.920 | 10,940,936 | +0.52(+8.12%) |
Sep 09, 2021 | 6.270 | 6.510 | 6.150 | 6.400 | 4,494,458 | +0.05(+0.79%) |
Sep 08, 2021 | 6.700 | 6.755 | 6.130 | 6.350 | 5,092,126 | -0.23(-3.50%) |
Sep 07, 2021 | 6.400 | 6.610 | 6.256 | 6.580 | 7,276,201 | +0.43(+6.99%) |
Sep 03, 2021 | 6.300 | 6.440 | 5.940 | 6.150 | 7,875,017 | +0.09(+1.49%) |
Sep 02, 2021 | 5.700 | 6.110 | 5.660 | 6.060 | 7,596,393 | +0.51(+9.19%) |