Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.480 | 6.720 | 6.440 | 6.520 | 169,903 | -0.12(-1.81%) |
Nov 29, 2021 | 7.120 | 7.120 | 6.200 | 6.640 | 336,909 | -0.48(-6.74%) |
Nov 26, 2021 | 6.880 | 7.120 | 6.760 | 7.120 | 145,498 | -0.04(-0.56%) |
Nov 24, 2021 | 7.360 | 7.360 | 6.920 | 7.160 | 182,152 | -0.20(-2.72%) |
Nov 23, 2021 | 7.440 | 7.640 | 6.960 | 7.360 | 237,763 | -0.08(-1.08%) |
Nov 22, 2021 | 8.160 | 8.160 | 7.400 | 7.440 | 504,453 | -0.80(-9.71%) |
Nov 19, 2021 | 8.400 | 8.718 | 8.200 | 8.240 | 149,874 | -0.28(-3.29%) |
Nov 18, 2021 | 9.400 | 8.600 | 8.480 | 8.520 | 338,301 | -0.80(-8.58%) |
Nov 17, 2021 | 9.680 | 9.780 | 9.200 | 9.320 | 211,288 | -0.32(-3.32%) |
Nov 16, 2021 | 9.280 | 9.920 | 9.000 | 9.640 | 359,372 | +0.36(+3.88%) |
Nov 15, 2021 | 9.680 | 10.20 | 9.000 | 9.280 | 562,713 | -0.04(-0.43%) |
Nov 12, 2021 | 8.680 | 9.540 | 8.600 | 9.320 | 564,005 | +0.88(+10.43%) |
Nov 11, 2021 | 8.400 | 9.750 | 8.320 | 8.440 | 1,196,226 | +0.32(+3.94%) |
Nov 10, 2021 | 8.040 | 8.320 | 8.120 | 416,997 | -0.08(-0.98%) | |
Nov 09, 2021 | 8.480 | 8.512 | 8.000 | 8.200 | 151,003 | -0.32(-3.76%) |
Nov 08, 2021 | 8.000 | 8.600 | 7.960 | 8.520 | 356,138 | +0.56(+7.04%) |
Nov 05, 2021 | 8.120 | 8.155 | 7.920 | 7.960 | 146,065 | -0.12(-1.49%) |
Nov 04, 2021 | 8.200 | 8.320 | 7.960 | 8.080 | 206,221 | -0.24(-2.88%) |
Nov 03, 2021 | 8.080 | 8.480 | 7.980 | 8.320 | 185,122 | +0.08(+0.97%) |
Nov 02, 2021 | 8.600 | 8.620 | 7.920 | 8.240 | 243,272 | -0.24(-2.83%) |
Nov 01, 2021 | 8.160 | 8.660 | 8.460 | 8.480 | 303,870 | +0.32(+3.92%) |
Oct 29, 2021 | 8.000 | 8.320 | 8.000 | 8.160 | 241,004 | -0.08(-0.97%) |
Oct 28, 2021 | 7.880 | 8.440 | 7.800 | 8.240 | 246,220 | +0.26(+3.26%) |
Oct 27, 2021 | 8.240 | 8.360 | 7.880 | 7.980 | 265,262 | -0.26(-3.16%) |
Oct 26, 2021 | 8.400 | 8.240 | 515,617 | -0.92(-10.04%) | ||
Oct 25, 2021 | 9.880 | 9.160 | 1,897,072 | +0.20(+2.23%) | ||
Oct 22, 2021 | 7.920 | 8.960 | 5,654,062 | +1.28(+16.67%) | ||
Oct 21, 2021 | 7.640 | 7.920 | 7.560 | 7.680 | 82,809 | +0.04(+0.52%) |
Oct 20, 2021 | 7.560 | 7.800 | 7.500 | 7.640 | 89,632 | +0.08(+1.06%) |
Oct 19, 2021 | 7.520 | 7.660 | 7.360 | 7.560 | 121,245 | +0.00(+0.00%) |
Oct 18, 2021 | 7.640 | 7.678 | 7.480 | 7.560 | 76,764 | -0.04(-0.53%) |
Oct 15, 2021 | 7.960 | 8.000 | 7.560 | 7.600 | 135,182 | -0.24(-3.06%) |
Oct 14, 2021 | 7.760 | 7.880 | 7.660 | 7.840 | 60,482 | +0.12(+1.55%) |
Oct 13, 2021 | 7.840 | 7.840 | 7.600 | 7.720 | 69,223 | +0.00(+0.00%) |
Oct 12, 2021 | 7.480 | 7.960 | 7.480 | 7.720 | 227,773 | +0.20(+2.66%) |
Oct 11, 2021 | 7.640 | 7.800 | 7.480 | 7.520 | 71,960 | -0.16(-2.08%) |
Oct 08, 2021 | 7.760 | 7.880 | 7.640 | 7.680 | 62,264 | -0.08(-1.03%) |
Oct 07, 2021 | 7.640 | 7.880 | 7.600 | 7.760 | 91,281 | +0.24(+3.19%) |
Oct 06, 2021 | 7.600 | 7.718 | 7.440 | 7.520 | 101,355 | -0.12(-1.57%) |
Oct 05, 2021 | 7.600 | 8.040 | 7.520 | 7.640 | 253,439 | +0.04(+0.53%) |
Oct 04, 2021 | 7.680 | 7.960 | 7.526 | 7.600 | 174,123 | -0.20(-2.56%) |
Oct 01, 2021 | 7.760 | 7.900 | 7.480 | 7.800 | 170,090 | +0.12(+1.56%) |
Sep 30, 2021 | 8.040 | 8.040 | 7.560 | 7.680 | 275,317 | -0.36(-4.48%) |
Sep 29, 2021 | 8.000 | 9.120 | 7.800 | 8.040 | 807,217 | +0.08(+1.01%) |
Sep 28, 2021 | 8.280 | 8.280 | 7.880 | 7.960 | 81,761 | -0.32(-3.86%) |
Sep 27, 2021 | 7.920 | 8.360 | 7.880 | 8.280 | 92,066 | +0.28(+3.50%) |
Sep 24, 2021 | 8.320 | 8.321 | 7.920 | 8.000 | 152,240 | -0.40(-4.76%) |
Sep 23, 2021 | 8.360 | 8.520 | 8.240 | 8.400 | 158,438 | +0.12(+1.45%) |
Sep 22, 2021 | 8.080 | 8.420 | 7.880 | 8.280 | 211,440 | +0.32(+4.02%) |
Sep 21, 2021 | 7.800 | 8.160 | 7.760 | 7.960 | 133,882 | +0.18(+2.31%) |
Sep 20, 2021 | 8.200 | 8.240 | 7.600 | 7.780 | 246,183 | -0.70(-8.25%) |
Sep 17, 2021 | 8.360 | 8.560 | 8.240 | 8.480 | 113,844 | +0.20(+2.42%) |
Sep 16, 2021 | 8.320 | 8.400 | 8.120 | 8.280 | 81,242 | -0.04(-0.48%) |
Sep 15, 2021 | 8.200 | 8.440 | 8.080 | 8.320 | 88,874 | +0.00(+0.00%) |
Sep 14, 2021 | 8.600 | 9.200 | 8.280 | 8.320 | 318,937 | -0.44(-5.02%) |
Sep 13, 2021 | 9.000 | 9.000 | 8.560 | 8.760 | 138,016 | -0.32(-3.52%) |
Sep 10, 2021 | 9.200 | 9.420 | 9.040 | 9.080 | 85,375 | -0.12(-1.30%) |
Sep 09, 2021 | 8.800 | 9.280 | 8.660 | 9.200 | 149,918 | +0.48(+5.50%) |
Sep 08, 2021 | 9.040 | 9.060 | 8.440 | 8.720 | 128,514 | -0.36(-3.96%) |
Sep 07, 2021 | 9.320 | 9.640 | 9.040 | 9.080 | 131,293 | -0.36(-3.81%) |
Sep 03, 2021 | 9.720 | 9.840 | 9.280 | 9.440 | 109,739 | -0.28(-2.88%) |
Sep 02, 2021 | 9.800 | 10.08 | 9.642 | 9.720 | 136,817 | +0.12(+1.25%) |