Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.900 | 6.980 | 6.601 | 6.910 | 47,142 | -0.01(-0.17%) |
Nov 29, 2021 | 7.214 | 7.700 | 6.840 | 6.922 | 27,243 | -0.31(-4.25%) |
Nov 26, 2021 | 7.429 | 7.500 | 7.002 | 7.229 | 19,896 | -0.27(-3.61%) |
Nov 24, 2021 | 7.400 | 7.798 | 7.200 | 7.500 | 22,138 | +0.26(+3.59%) |
Nov 23, 2021 | 7.500 | 7.958 | 7.200 | 7.240 | 40,594 | -0.44(-5.72%) |
Nov 22, 2021 | 7.500 | 7.778 | 6.946 | 7.679 | 71,552 | +0.13(+1.71%) |
Nov 19, 2021 | 8.000 | 8.200 | 7.520 | 7.550 | 40,071 | -0.36(-4.55%) |
Nov 18, 2021 | 8.300 | 8.000 | 7.750 | 7.910 | 36,840 | -0.49(-5.83%) |
Nov 17, 2021 | 7.900 | 8.421 | 7.900 | 8.400 | 48,392 | +0.39(+4.87%) |
Nov 16, 2021 | 8.400 | 8.772 | 7.900 | 8.010 | 60,214 | -0.42(-5.02%) |
Nov 15, 2021 | 8.750 | 8.798 | 8.320 | 8.433 | 37,792 | -0.23(-2.61%) |
Nov 12, 2021 | 8.605 | 8.770 | 8.605 | 8.659 | 8,536 | +0.02(+0.17%) |
Nov 11, 2021 | 8.800 | 8.930 | 8.560 | 8.644 | 32,127 | -0.03(-0.30%) |
Nov 10, 2021 | 9.234 | 8.670 | 53,296 | -0.46(-5.05%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 9.100 | 9.131 | 41,365 | -0.30(-3.16%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.200 | 9.429 | 27,552 | +0.06(+0.68%) |
Nov 05, 2021 | 10.10 | 10.30 | 9.100 | 9.365 | 65,716 | -0.83(-8.19%) |
Nov 04, 2021 | 9.745 | 10.20 | 9.500 | 10.20 | 36,422 | +0.60(+6.25%) |
Nov 03, 2021 | 9.500 | 9.600 | 9.200 | 9.600 | 16,678 | +0.20(+2.08%) |
Nov 02, 2021 | 9.000 | 9.465 | 9.005 | 9.404 | 20,272 | +0.30(+3.33%) |
Nov 01, 2021 | 8.570 | 9.400 | 8.700 | 9.101 | 35,585 | +0.48(+5.57%) |
Oct 29, 2021 | 8.815 | 9.057 | 8.505 | 8.621 | 55,728 | -0.10(-1.17%) |
Oct 28, 2021 | 8.600 | 8.845 | 8.600 | 8.723 | 12,835 | +0.19(+2.26%) |
Oct 27, 2021 | 8.700 | 8.845 | 8.511 | 8.530 | 20,369 | -0.32(-3.56%) |
Oct 26, 2021 | 8.515 | 8.845 | 18,572 | +0.17(+1.99%) | ||
Oct 25, 2021 | 9.000 | 9.000 | 8.600 | 8.672 | 20,361 | -0.32(-3.59%) |
Oct 22, 2021 | 9.115 | 9.199 | 8.733 | 8.995 | 32,204 | -0.21(-2.24%) |
Oct 21, 2021 | 9.400 | 9.548 | 9.154 | 9.201 | 12,136 | -0.10(-1.05%) |
Oct 20, 2021 | 9.185 | 9.558 | 8.968 | 9.299 | 23,142 | +0.19(+2.12%) |
Oct 19, 2021 | 8.875 | 9.106 | 8.715 | 9.106 | 23,734 | +0.01(+0.08%) |
Oct 18, 2021 | 9.000 | 9.199 | 8.795 | 9.099 | 13,795 | -0.07(-0.79%) |
Oct 15, 2021 | 9.110 | 9.829 | 9.100 | 9.171 | 29,435 | +0.06(+0.67%) |
Oct 14, 2021 | 9.200 | 9.250 | 9.000 | 9.110 | 10,145 | -0.04(-0.44%) |
Oct 13, 2021 | 9.100 | 9.250 | 8.868 | 9.150 | 17,717 | -0.03(-0.35%) |
Oct 12, 2021 | 8.600 | 9.800 | 8.500 | 9.182 | 41,020 | +0.74(+8.74%) |
Oct 11, 2021 | 8.464 | 8.570 | 8.280 | 8.444 | 34,385 | -0.05(-0.59%) |
Oct 08, 2021 | 8.690 | 8.777 | 8.300 | 8.494 | 44,073 | -0.05(-0.60%) |
Oct 07, 2021 | 8.600 | 8.680 | 8.400 | 8.545 | 35,651 | +0.02(+0.22%) |
Oct 06, 2021 | 8.700 | 8.799 | 8.450 | 8.526 | 18,411 | -0.09(-1.08%) |
Oct 05, 2021 | 8.600 | 8.800 | 8.512 | 8.619 | 20,891 | -0.03(-0.36%) |
Oct 04, 2021 | 9.094 | 9.231 | 8.609 | 8.650 | 27,959 | -0.44(-4.88%) |
Oct 01, 2021 | 9.061 | 9.200 | 8.873 | 9.094 | 44,325 | -0.16(-1.69%) |
Sep 30, 2021 | 9.120 | 9.300 | 9.059 | 9.250 | 20,591 | +0.11(+1.25%) |
Sep 29, 2021 | 9.681 | 9.712 | 9.010 | 9.136 | 28,234 | -0.46(-4.83%) |
Sep 28, 2021 | 9.900 | 9.914 | 9.600 | 9.600 | 20,146 | -0.29(-2.93%) |
Sep 27, 2021 | 10.00 | 10.00 | 9.780 | 9.890 | 12,081 | +0.12(+1.18%) |
Sep 24, 2021 | 9.701 | 10.09 | 9.700 | 9.775 | 32,035 | -0.03(-0.26%) |
Sep 23, 2021 | 9.600 | 9.830 | 9.600 | 9.800 | 35,262 | -0.02(-0.19%) |
Sep 22, 2021 | 9.800 | 10.00 | 9.680 | 9.819 | 37,418 | +0.22(+2.26%) |
Sep 21, 2021 | 9.765 | 9.850 | 9.601 | 9.602 | 18,525 | -0.05(-0.50%) |
Sep 20, 2021 | 9.800 | 10.10 | 9.600 | 9.650 | 40,003 | -0.45(-4.46%) |
Sep 17, 2021 | 9.750 | 10.20 | 9.715 | 10.10 | 30,186 | +0.20(+2.01%) |
Sep 16, 2021 | 9.865 | 10.10 | 9.650 | 9.901 | 20,899 | +0.10(+1.03%) |
Sep 15, 2021 | 10.50 | 10.50 | 9.700 | 9.800 | 53,461 | -0.60(-5.77%) |
Sep 14, 2021 | 10.40 | 10.50 | 10.10 | 10.40 | 33,015 | +0.20(+1.96%) |
Sep 13, 2021 | 10.50 | 10.50 | 10.10 | 10.20 | 30,195 | -0.20(-1.92%) |
Sep 10, 2021 | 10.20 | 10.50 | 10.00 | 10.40 | 64,862 | +0.30(+2.97%) |
Sep 09, 2021 | 10.20 | 10.20 | 9.929 | 10.10 | 41,533 | +0.00(+0.00%) |
Sep 08, 2021 | 10.50 | 10.55 | 9.555 | 10.10 | 83,385 | -0.30(-2.88%) |
Sep 07, 2021 | 10.40 | 10.65 | 10.20 | 10.40 | 148,782 | +0.10(+0.97%) |
Sep 03, 2021 | 10.40 | 10.50 | 10.20 | 10.30 | 43,377 | +0.00(+0.00%) |
Sep 02, 2021 | 10.40 | 10.90 | 10.20 | 10.30 | 49,914 | -0.30(-2.83%) |