Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.540 | 6.825 | 6.340 | 6.740 | 1,054,030 | +0.10(+1.51%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.640 | 6.640 | 759,919 | -0.31(-4.46%) |
Nov 26, 2021 | 7.490 | 7.750 | 6.860 | 6.950 | 510,023 | -0.82(-10.55%) |
Nov 24, 2021 | 7.690 | 7.910 | 7.410 | 7.770 | 888,301 | +0.05(+0.65%) |
Nov 23, 2021 | 7.570 | 7.760 | 7.260 | 7.720 | 1,261,373 | +0.12(+1.58%) |
Nov 22, 2021 | 8.130 | 8.260 | 7.570 | 7.600 | 1,676,002 | -0.45(-5.59%) |
Nov 19, 2021 | 8.130 | 8.280 | 8.010 | 8.050 | 842,492 | -0.16(-1.95%) |
Nov 18, 2021 | 8.450 | 8.513 | 8.115 | 8.210 | 596,205 | -0.20(-2.38%) |
Nov 17, 2021 | 8.840 | 8.940 | 8.380 | 8.410 | 373,292 | -0.47(-5.29%) |
Nov 16, 2021 | 9.070 | 9.130 | 8.770 | 8.880 | 799,678 | -0.07(-0.78%) |
Nov 15, 2021 | 9.270 | 9.430 | 8.910 | 8.950 | 1,083,151 | -0.19(-2.08%) |
Nov 12, 2021 | 9.550 | 9.660 | 9.000 | 9.140 | 317,659 | -0.25(-2.66%) |
Nov 11, 2021 | 9.520 | 9.670 | 9.350 | 9.390 | 261,947 | -0.11(-1.16%) |
Nov 10, 2021 | 9.310 | 9.500 | 335,351 | -0.02(-0.21%) | ||
Nov 09, 2021 | 9.240 | 9.750 | 9.020 | 9.520 | 457,852 | -0.09(-0.94%) |
Nov 08, 2021 | 9.800 | 10.01 | 9.530 | 9.610 | 361,558 | -0.19(-1.94%) |
Nov 05, 2021 | 9.820 | 10.00 | 9.520 | 9.800 | 428,672 | +0.09(+0.93%) |
Nov 04, 2021 | 9.870 | 9.910 | 9.470 | 9.710 | 377,652 | -0.15(-1.52%) |
Nov 03, 2021 | 9.350 | 9.910 | 9.160 | 9.860 | 454,294 | +0.46(+4.89%) |
Nov 02, 2021 | 9.090 | 9.410 | 8.970 | 9.400 | 403,073 | +0.24(+2.62%) |
Nov 01, 2021 | 8.590 | 9.180 | 8.840 | 9.160 | 718,325 | +0.60(+7.01%) |
Oct 29, 2021 | 8.980 | 9.200 | 8.520 | 8.560 | 746,144 | -0.39(-4.36%) |
Oct 28, 2021 | 8.610 | 9.070 | 8.540 | 8.950 | 756,576 | +0.37(+4.31%) |
Oct 27, 2021 | 8.630 | 8.950 | 8.502 | 8.580 | 674,137 | -0.12(-1.38%) |
Oct 26, 2021 | 8.750 | 8.700 | 602,815 | +0.07(+0.81%) | ||
Oct 25, 2021 | 8.430 | 8.800 | 8.360 | 8.630 | 674,966 | +0.18(+2.13%) |
Oct 22, 2021 | 8.350 | 8.540 | 8.032 | 8.450 | 2,311,179 | +0.05(+0.60%) |
Oct 21, 2021 | 8.430 | 8.610 | 8.340 | 8.400 | 229,361 | -0.07(-0.83%) |
Oct 20, 2021 | 8.710 | 8.710 | 8.440 | 8.470 | 340,491 | -0.32(-3.64%) |
Oct 19, 2021 | 8.450 | 8.870 | 8.455 | 8.790 | 462,718 | +0.44(+5.27%) |
Oct 18, 2021 | 8.370 | 8.550 | 8.160 | 8.350 | 562,911 | -0.14(-1.65%) |
Oct 15, 2021 | 8.870 | 8.870 | 8.440 | 8.490 | 903,811 | +0.02(+0.24%) |
Oct 14, 2021 | 8.900 | 8.910 | 8.250 | 8.470 | 2,257,801 | -0.19(-2.19%) |
Oct 13, 2021 | 8.890 | 8.940 | 8.650 | 8.660 | 353,424 | -0.22(-2.48%) |
Oct 12, 2021 | 8.940 | 9.030 | 8.740 | 8.880 | 247,325 | -0.04(-0.45%) |
Oct 11, 2021 | 8.870 | 9.170 | 8.720 | 8.920 | 210,938 | +0.07(+0.79%) |
Oct 08, 2021 | 9.010 | 9.210 | 8.830 | 8.850 | 369,804 | -0.13(-1.45%) |
Oct 07, 2021 | 9.060 | 9.249 | 8.880 | 8.980 | 445,805 | +0.05(+0.56%) |
Oct 06, 2021 | 9.260 | 9.300 | 8.850 | 8.930 | 438,162 | -0.48(-5.10%) |
Oct 05, 2021 | 9.130 | 9.480 | 9.030 | 9.410 | 298,019 | +0.27(+2.95%) |
Oct 04, 2021 | 9.520 | 9.540 | 9.060 | 9.140 | 412,698 | -0.45(-4.69%) |
Oct 01, 2021 | 9.430 | 9.640 | 9.220 | 9.590 | 599,747 | +0.16(+1.70%) |
Sep 30, 2021 | 9.440 | 9.570 | 9.280 | 9.430 | 527,070 | +0.10(+1.07%) |
Sep 29, 2021 | 9.590 | 9.650 | 9.280 | 9.330 | 294,350 | -0.16(-1.69%) |
Sep 28, 2021 | 9.700 | 9.820 | 9.450 | 9.490 | 407,903 | -0.35(-3.56%) |
Sep 27, 2021 | 9.610 | 10.06 | 9.430 | 9.840 | 455,467 | +0.33(+3.47%) |
Sep 24, 2021 | 9.730 | 9.760 | 9.420 | 9.510 | 284,390 | -0.31(-3.16%) |
Sep 23, 2021 | 9.680 | 9.840 | 9.380 | 9.820 | 255,177 | +0.21(+2.19%) |
Sep 22, 2021 | 9.350 | 9.790 | 9.350 | 9.610 | 397,889 | +0.02(+0.21%) |
Sep 21, 2021 | 9.560 | 9.719 | 9.420 | 9.590 | 309,112 | +0.11(+1.16%) |
Sep 20, 2021 | 9.540 | 9.850 | 9.270 | 9.480 | 487,011 | -0.41(-4.15%) |
Sep 17, 2021 | 9.710 | 9.985 | 9.580 | 9.890 | 1,538,573 | +0.18(+1.85%) |
Sep 16, 2021 | 9.020 | 9.730 | 8.910 | 9.710 | 813,804 | +0.71(+7.89%) |
Sep 15, 2021 | 8.960 | 9.670 | 8.790 | 9.000 | 1,568,061 | +0.00(+0.00%) |
Sep 14, 2021 | 9.310 | 10.04 | 8.960 | 9.000 | 1,216,448 | -0.90(-9.09%) |
Sep 13, 2021 | 8.770 | 10.79 | 8.645 | 9.900 | 5,128,233 | +1.34(+15.65%) |
Sep 10, 2021 | 10.11 | 10.20 | 8.460 | 8.560 | 5,023,931 | -5.50(-39.12%) |
Sep 09, 2021 | 13.94 | 14.80 | 13.90 | 14.06 | 861,775 | +0.11(+0.79%) |
Sep 08, 2021 | 14.27 | 14.27 | 13.74 | 13.95 | 807,513 | -0.30(-2.11%) |
Sep 07, 2021 | 13.83 | 14.34 | 13.73 | 14.25 | 610,245 | +0.20(+1.42%) |
Sep 03, 2021 | 14.03 | 14.45 | 13.83 | 14.05 | 430,493 | -0.42(-2.90%) |
Sep 02, 2021 | 13.97 | 14.51 | 13.82 | 14.47 | 459,138 | +0.50(+3.58%) |