Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2021 | 6.490 | 0 | +0.54(+9.08%) | |||
Dec 07, 2021 | 7.000 | 7.500 | 5.950 | 5.950 | 2,000 | -0.50(-7.75%) |
Dec 06, 2021 | 6.250 | 6.500 | 5.990 | 6.450 | 2,300 | +0.21(+3.37%) |
Dec 03, 2021 | 7.000 | 7.000 | 6.000 | 6.240 | 7,576 | -0.76(-10.86%) |
Dec 02, 2021 | 7.000 | 7.000 | 6.900 | 7.000 | 1,300 | +0.00(+0.00%) |
Dec 01, 2021 | 6.990 | 7.000 | 6.990 | 7.000 | 464 | +0.30(+4.48%) |
Nov 30, 2021 | 6.700 | 6.700 | 6.700 | 6.700 | 100 | -0.29(-4.15%) |
Nov 26, 2021 | 6.990 | 6.990 | 6.990 | 0 | -0.01(-0.14%) | |
Nov 23, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Nov 22, 2021 | 7.750 | 7.750 | 7.000 | 7.000 | 500 | -0.80(-10.26%) |
Nov 19, 2021 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.05(-0.64%) |
Nov 18, 2021 | 8.000 | 7.850 | 7.850 | 7.850 | 1,367 | -0.05(-0.63%) |
Nov 17, 2021 | 7.950 | 7.950 | 7.900 | 7.900 | 1,057 | -0.05(-0.63%) |
Nov 16, 2021 | 7.950 | 7.950 | 7.950 | 7.950 | 890 | +0.00(+0.00%) |
Nov 15, 2021 | 7.960 | 7.960 | 7.850 | 7.950 | 3,330 | +0.05(+0.63%) |
Nov 12, 2021 | 7.940 | 8.250 | 7.846 | 7.900 | 7,960 | -0.10(-1.25%) |
Nov 11, 2021 | 8.500 | 8.500 | 8.000 | 8.000 | 3,984 | -0.25(-3.03%) |
Nov 09, 2021 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | -1.00(-10.81%) |
Nov 08, 2021 | 9.250 | 9.250 | 8.460 | 9.250 | 205 | +0.79(+9.34%) |
Nov 05, 2021 | 8.500 | 8.500 | 8.460 | 8.460 | 250 | +0.21(+2.55%) |
Nov 04, 2021 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | -0.55(-6.25%) |
Nov 03, 2021 | 8.800 | 9.000 | 8.800 | 8.800 | 813 | -0.45(-4.86%) |
Oct 29, 2021 | 9.250 | 9.250 | 9.250 | 1 | +1.25(+15.62%) | |
Oct 28, 2021 | 9.488 | 9.488 | 7.950 | 8.000 | 1,922 | -0.75(-8.57%) |
Oct 27, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | -0.01(-0.11%) |
Oct 26, 2021 | 8.750 | 8.760 | 2,559 | +0.01(+0.11%) | ||
Oct 25, 2021 | 8.750 | 9.250 | 8.300 | 8.750 | 1,584 | +0.50(+6.06%) |
Oct 22, 2021 | 8.100 | 8.250 | 8.100 | 8.250 | 233 | -0.10(-1.20%) |
Oct 21, 2021 | 8.400 | 8.400 | 8.350 | 8.350 | 606 | +0.95(+12.84%) |
Oct 19, 2021 | 7.400 | 7.400 | 7.400 | 0 | -0.59(-7.38%) | |
Oct 14, 2021 | 7.990 | 7.990 | 7.990 | 25 | +0.24(+3.10%) | |
Oct 11, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Oct 08, 2021 | 7.500 | 7.750 | 7.500 | 7.750 | 2,350 | +0.01(+0.13%) |
Oct 05, 2021 | 7.740 | 7.740 | 7.740 | 0 | +0.49(+6.76%) | |
Sep 30, 2021 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
Sep 28, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.10(-1.32%) | |
Sep 27, 2021 | 7.600 | 7.600 | 7.600 | 7.600 | 178 | -0.34(-4.28%) |
Sep 24, 2021 | 7.940 | 7.940 | 7.940 | 7.940 | 200 | +0.00(+0.00%) |
Sep 23, 2021 | 7.980 | 7.980 | 7.940 | 7.940 | 1,300 | +0.84(+11.83%) |
Sep 22, 2021 | 8.000 | 8.000 | 7.100 | 7.100 | 600 | -0.85(-10.69%) |
Sep 20, 2021 | 7.950 | 7.950 | 7.950 | 30 | +0.05(+0.63%) | |
Sep 16, 2021 | 7.900 | 7.900 | 7.900 | 0 | +0.40(+5.33%) | |
Sep 15, 2021 | 6.990 | 7.500 | 6.990 | 7.500 | 1,115 | +0.25(+3.45%) |
Sep 14, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 279 | -0.95(-11.59%) |
Sep 13, 2021 | 7.600 | 8.200 | 7.600 | 8.200 | 832 | +1.20(+17.14%) |
Sep 10, 2021 | 6.900 | 7.000 | 6.900 | 7.000 | 1,201 | +0.10(+1.45%) |
Sep 09, 2021 | 7.000 | 7.000 | 6.800 | 6.900 | 800 | -0.05(-0.72%) |
Sep 07, 2021 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
Sep 03, 2021 | 6.650 | 6.950 | 6.650 | 6.950 | 1,050 | +0.50(+7.75%) |
Sep 02, 2021 | 6.500 | 6.500 | 6.450 | 6.450 | 901 | -0.20(-3.01%) |
Sep 01, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 200 | +0.00(+0.00%) |
Aug 31, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 400 | -0.10(-1.48%) |
Aug 30, 2021 | 6.750 | 6.750 | 6.750 | 6.750 | 500 | -0.20(-2.88%) |
Aug 27, 2021 | 6.950 | 6.950 | 6.950 | 6.950 | 201 | +0.00(+0.00%) |
Aug 26, 2021 | 6.950 | 6.950 | 6.950 | 6.950 | 450 | +0.00(+0.00%) |
Aug 24, 2021 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) | |
Aug 23, 2021 | 7.250 | 7.250 | 6.750 | 7.000 | 787 | -0.30(-4.11%) |
Aug 20, 2021 | 6.990 | 7.300 | 6.700 | 7.300 | 971 | -0.19(-2.54%) |
Aug 17, 2021 | 7.490 | 7.490 | 7.490 | 19 | -0.01(-0.13%) | |
Aug 16, 2021 | 7.500 | 7.500 | 7.500 | 7.500 | 369 | +0.00(+0.00%) |
Aug 13, 2021 | 7.500 | 7.500 | 7.500 | 7.500 | 231 | -0.24(-3.10%) |
Aug 12, 2021 | 7.740 | 7.740 | 7.740 | 7.740 | 500 | -0.01(-0.13%) |
Aug 11, 2021 | 7.750 | 7.750 | 7.750 | 7.750 | 284 | -0.45(-5.49%) |
Aug 09, 2021 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
Aug 05, 2021 | 8.200 | 8.200 | 8.200 | 0 | +0.20(+2.50%) | |
Aug 04, 2021 | 7.800 | 8.100 | 7.500 | 8.000 | 700 | +0.00(+0.00%) |
Aug 03, 2021 | 8.000 | 8.100 | 8.000 | 8.000 | 901 | +0.30(+3.90%) |
Aug 02, 2021 | 8.200 | 8.200 | 7.700 | 7.700 | 665 | -0.30(-3.75%) |
Jul 30, 2021 | 8.200 | 8.200 | 8.000 | 8.000 | 679 | -0.50(-5.88%) |
Jul 29, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 700 | +0.29(+3.53%) |
Jul 28, 2021 | 8.750 | 9.200 | 8.210 | 8.210 | 2,500 | -0.34(-3.98%) |
Jul 27, 2021 | 8.600 | 8.750 | 8.500 | 8.550 | 2,628 | -0.15(-1.72%) |
Jul 26, 2021 | 8.700 | 8.700 | 8.700 | 8.700 | 208 | -0.00(-0.00%) |
Jul 23, 2021 | 9.100 | 9.100 | 8.700 | 8.700 | 1,005 | -0.40(-4.39%) |
Jul 22, 2021 | 8.600 | 9.100 | 8.600 | 9.100 | 305 | +0.50(+5.81%) |
Jul 21, 2021 | 8.600 | 8.925 | 8.200 | 8.600 | 706 | -0.40(-4.44%) |
Jul 20, 2021 | 9.000 | 9.500 | 9.000 | 9.000 | 1,020 | +0.00(+0.00%) |
Jul 19, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.45(+5.26%) |
Jul 16, 2021 | 9.400 | 9.400 | 8.550 | 8.550 | 2,131 | -0.82(-8.80%) |
Jul 15, 2021 | 9.500 | 9.500 | 9.250 | 9.375 | 518 | -0.12(-1.32%) |
Jul 14, 2021 | 9.375 | 9.500 | 9.250 | 9.500 | 650 | +0.00(+0.00%) |
Jul 13, 2021 | 9.750 | 9.750 | 9.500 | 9.500 | 1,742 | -0.25(-2.56%) |
Jul 12, 2021 | 10.00 | 10.00 | 9.600 | 9.750 | 2,240 | +0.25(+2.63%) |
Jul 09, 2021 | 10.12 | 10.12 | 9.500 | 9.500 | 3,875 | -0.25(-2.56%) |
Jul 08, 2021 | 9.900 | 10.25 | 9.750 | 9.750 | 3,509 | -0.15(-1.52%) |
Jul 07, 2021 | 9.350 | 9.900 | 9.350 | 9.900 | 9,335 | +0.60(+6.45%) |
Jul 02, 2021 | 9.300 | 9.300 | 9.300 | 0 | -0.20(-2.11%) | |
Jul 01, 2021 | 9.500 | 9.500 | 9.300 | 9.500 | 1,207 | +0.00(+0.00%) |
Jun 30, 2021 | 8.500 | 9.500 | 8.500 | 9.500 | 2,495 | +1.30(+15.85%) |
Jun 28, 2021 | 8.200 | 8.200 | 8.200 | 20 | -0.05(-0.61%) | |
Jun 24, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
Jun 23, 2021 | 8.250 | 8.500 | 8.250 | 8.250 | 1,357 | -0.10(-1.20%) |
Jun 22, 2021 | 8.500 | 8.500 | 8.250 | 8.350 | 806 | +0.00(+0.00%) |
Jun 21, 2021 | 8.050 | 8.350 | 8.000 | 8.350 | 3,001 | +0.30(+3.73%) |
Jun 18, 2021 | 7.240 | 8.175 | 7.240 | 8.050 | 9,751 | +1.30(+19.26%) |
Jun 16, 2021 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) | |
Jun 15, 2021 | 6.800 | 7.100 | 6.750 | 6.750 | 633 | -0.42(-5.89%) |
Jun 14, 2021 | 7.200 | 7.200 | 7.000 | 7.173 | 532 | +0.42(+6.26%) |
Jun 09, 2021 | 6.750 | 6.750 | 6.750 | 39 | +0.25(+3.85%) | |
Jun 07, 2021 | 6.500 | 6.500 | 6.500 | 50 | -0.25(-3.70%) | |
Jun 04, 2021 | 6.760 | 6.970 | 6.750 | 6.750 | 1,129 | +0.10(+1.50%) |
Jun 03, 2021 | 5.750 | 6.700 | 5.750 | 6.650 | 1,713 | -0.34(-4.86%) |
Jun 02, 2021 | 6.990 | 7.100 | 6.990 | 6.990 | 1,407 | -0.01(-0.14%) |