Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.586 | 6.586 | 6.110 | 6.557 | 1,619 | -0.15(-2.28%) |
Nov 29, 2021 | 6.710 | 6.710 | 6.140 | 6.710 | 4,643 | +0.19(+2.91%) |
Nov 26, 2021 | 6.400 | 7.210 | 6.300 | 6.520 | 3,782 | -0.32(-4.68%) |
Nov 24, 2021 | 7.022 | 7.022 | 6.466 | 6.840 | 950 | +0.27(+4.11%) |
Nov 23, 2021 | 6.500 | 7.120 | 6.500 | 6.570 | 2,910 | +0.17(+2.66%) |
Nov 22, 2021 | 7.510 | 7.510 | 6.350 | 6.400 | 19,452 | -1.03(-13.86%) |
Nov 19, 2021 | 7.120 | 7.440 | 7.120 | 7.430 | 860 | +0.26(+3.63%) |
Nov 18, 2021 | 7.780 | 7.360 | 7.170 | 7.170 | 36,463 | -0.36(-4.72%) |
Nov 17, 2021 | 7.750 | 7.880 | 7.500 | 7.525 | 1,701 | -0.38(-4.87%) |
Nov 16, 2021 | 7.610 | 7.938 | 7.610 | 7.910 | 2,888 | +0.27(+3.53%) |
Nov 15, 2021 | 8.040 | 8.040 | 7.560 | 7.640 | 4,747 | -0.05(-0.65%) |
Nov 12, 2021 | 8.240 | 8.240 | 7.690 | 7.690 | 8,664 | -0.58(-7.01%) |
Nov 11, 2021 | 8.140 | 8.600 | 8.140 | 8.270 | 23,647 | -0.01(-0.12%) |
Nov 10, 2021 | 8.130 | 8.280 | 13,875 | +0.04(+0.49%) | ||
Nov 09, 2021 | 8.640 | 8.820 | 8.200 | 8.240 | 23,160 | -0.62(-7.00%) |
Nov 08, 2021 | 8.540 | 8.860 | 8.475 | 8.860 | 3,933 | +0.32(+3.75%) |
Nov 05, 2021 | 8.460 | 8.985 | 8.380 | 8.540 | 8,661 | -0.08(-0.93%) |
Nov 04, 2021 | 8.410 | 8.770 | 8.400 | 8.620 | 3,746 | +0.29(+3.48%) |
Nov 03, 2021 | 8.320 | 8.500 | 8.320 | 8.330 | 4,097 | -0.17(-2.00%) |
Nov 02, 2021 | 8.340 | 8.500 | 8.240 | 8.500 | 3,849 | +0.31(+3.79%) |
Nov 01, 2021 | 8.250 | 8.490 | 8.138 | 8.190 | 2,914 | -0.08(-0.97%) |
Oct 29, 2021 | 8.100 | 8.550 | 7.980 | 8.270 | 7,009 | +0.18(+2.22%) |
Oct 28, 2021 | 8.040 | 8.180 | 8.040 | 8.090 | 2,395 | +0.13(+1.63%) |
Oct 27, 2021 | 8.480 | 8.140 | 7.960 | 7.960 | 9,894 | -0.33(-3.98%) |
Oct 26, 2021 | 7.850 | 8.550 | 8.290 | 13,895 | +0.40(+5.07%) | |
Oct 25, 2021 | 7.830 | 7.950 | 7.735 | 7.890 | 4,198 | +0.08(+1.02%) |
Oct 22, 2021 | 8.010 | 8.060 | 7.690 | 7.810 | 24,916 | -0.20(-2.50%) |
Oct 21, 2021 | 7.530 | 8.010 | 7.530 | 8.010 | 10,928 | +0.31(+4.03%) |
Oct 20, 2021 | 7.690 | 7.700 | 7.515 | 7.700 | 11,331 | +0.12(+1.58%) |
Oct 19, 2021 | 7.800 | 7.800 | 7.520 | 7.580 | 5,100 | -0.20(-2.57%) |
Oct 18, 2021 | 7.650 | 7.805 | 7.650 | 7.780 | 6,683 | -0.18(-2.26%) |
Oct 15, 2021 | 7.910 | 7.960 | 7.530 | 7.960 | 14,677 | +0.19(+2.45%) |
Oct 14, 2021 | 8.190 | 8.275 | 7.720 | 7.770 | 10,650 | -0.42(-5.13%) |
Oct 13, 2021 | 7.670 | 8.190 | 7.665 | 8.190 | 31,285 | +0.46(+5.95%) |
Oct 12, 2021 | 7.780 | 7.849 | 7.620 | 7.730 | 7,797 | -0.06(-0.77%) |
Oct 11, 2021 | 7.620 | 8.380 | 7.620 | 7.790 | 10,150 | -0.26(-3.23%) |
Oct 08, 2021 | 7.720 | 8.050 | 7.650 | 8.050 | 3,390 | +0.33(+4.27%) |
Oct 07, 2021 | 7.710 | 7.950 | 7.620 | 7.720 | 6,760 | +0.09(+1.18%) |
Oct 06, 2021 | 7.500 | 8.000 | 7.500 | 7.630 | 15,819 | +0.12(+1.60%) |
Oct 05, 2021 | 7.850 | 7.870 | 7.500 | 7.510 | 34,404 | -0.21(-2.72%) |
Oct 04, 2021 | 7.950 | 8.010 | 7.700 | 7.720 | 4,308 | -0.29(-3.62%) |
Oct 01, 2021 | 7.800 | 8.010 | 7.600 | 8.010 | 16,830 | +0.22(+2.82%) |
Sep 30, 2021 | 7.880 | 8.300 | 7.650 | 7.790 | 21,155 | -0.09(-1.14%) |
Sep 29, 2021 | 8.150 | 8.400 | 7.600 | 7.880 | 61,091 | -0.32(-3.90%) |
Sep 28, 2021 | 8.010 | 8.460 | 7.990 | 8.200 | 13,064 | -0.01(-0.12%) |
Sep 27, 2021 | 7.850 | 8.262 | 7.850 | 8.210 | 42,696 | +0.55(+7.18%) |
Sep 24, 2021 | 7.800 | 8.220 | 7.500 | 7.660 | 34,457 | -0.28(-3.53%) |
Sep 23, 2021 | 7.770 | 8.020 | 7.520 | 7.940 | 63,761 | +0.23(+2.98%) |
Sep 22, 2021 | 8.040 | 8.650 | 7.510 | 7.710 | 31,990 | -0.20(-2.53%) |
Sep 21, 2021 | 7.860 | 8.200 | 7.380 | 7.910 | 223,770 | +0.05(+0.64%) |
Sep 20, 2021 | 9.120 | 9.340 | 7.510 | 7.860 | 260,729 | -1.35(-14.66%) |
Sep 17, 2021 | 10.76 | 10.97 | 9.200 | 9.210 | 297,093 | -1.04(-10.15%) |
Sep 16, 2021 | 9.150 | 10.47 | 9.150 | 10.25 | 177,970 | +0.35(+3.54%) |
Sep 15, 2021 | 9.340 | 9.965 | 9.120 | 9.900 | 224,581 | +0.40(+4.21%) |
Sep 14, 2021 | 9.710 | 10.03 | 9.100 | 9.500 | 48,204 | -0.45(-4.52%) |
Sep 13, 2021 | 10.44 | 10.69 | 9.795 | 9.950 | 50,278 | -0.52(-4.97%) |
Sep 10, 2021 | 10.40 | 10.92 | 9.470 | 10.47 | 55,211 | +0.31(+3.05%) |
Sep 09, 2021 | 10.24 | 10.75 | 9.630 | 10.16 | 49,388 | +0.10(+0.99%) |
Sep 08, 2021 | 11.09 | 11.16 | 9.490 | 10.06 | 77,669 | -1.13(-10.10%) |
Sep 07, 2021 | 11.00 | 11.50 | 10.80 | 11.19 | 75,470 | +0.33(+3.04%) |
Sep 03, 2021 | 10.74 | 11.08 | 10.60 | 10.86 | 25,147 | -0.10(-0.91%) |
Sep 02, 2021 | 10.99 | 11.51 | 10.70 | 10.96 | 22,805 | -0.04(-0.36%) |