Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.540 | 7.990 | 7.450 | 7.890 | 1,848,459 | +0.29(+3.82%) |
Nov 29, 2021 | 7.890 | 7.900 | 7.520 | 7.600 | 539,411 | +0.10(+1.33%) |
Nov 26, 2021 | 7.710 | 7.850 | 7.220 | 7.500 | 534,148 | -0.30(-3.85%) |
Nov 24, 2021 | 8.050 | 8.050 | 7.585 | 7.800 | 464,997 | -0.21(-2.62%) |
Nov 23, 2021 | 8.160 | 8.320 | 7.830 | 8.010 | 574,948 | -0.28(-3.38%) |
Nov 22, 2021 | 8.270 | 8.484 | 8.000 | 8.290 | 746,474 | +0.06(+0.73%) |
Nov 19, 2021 | 7.820 | 8.700 | 7.690 | 8.230 | 949,165 | +0.45(+5.78%) |
Nov 18, 2021 | 8.150 | 7.830 | 7.690 | 7.780 | 717,814 | -0.37(-4.54%) |
Nov 17, 2021 | 8.220 | 8.340 | 7.800 | 8.150 | 649,100 | -0.13(-1.57%) |
Nov 16, 2021 | 8.490 | 8.490 | 8.170 | 8.280 | 948,637 | -0.40(-4.61%) |
Nov 15, 2021 | 8.850 | 8.870 | 8.310 | 8.680 | 809,369 | +0.26(+3.09%) |
Nov 12, 2021 | 8.200 | 8.520 | 7.700 | 8.420 | 906,942 | +0.25(+3.06%) |
Nov 11, 2021 | 8.760 | 8.960 | 8.130 | 8.170 | 958,411 | -0.57(-6.52%) |
Nov 10, 2021 | 9.430 | 8.740 | 760,667 | -0.57(-6.12%) | ||
Nov 09, 2021 | 9.490 | 9.690 | 8.910 | 9.310 | 774,451 | +0.03(+0.32%) |
Nov 08, 2021 | 9.340 | 9.480 | 8.880 | 9.280 | 1,369,044 | +0.41(+4.62%) |
Nov 05, 2021 | 8.660 | 8.950 | 8.470 | 8.870 | 713,733 | +0.36(+4.23%) |
Nov 04, 2021 | 9.100 | 9.240 | 8.391 | 8.510 | 1,087,913 | -0.42(-4.70%) |
Nov 03, 2021 | 8.710 | 9.000 | 8.320 | 8.930 | 989,004 | -0.06(-0.67%) |
Nov 02, 2021 | 8.700 | 9.090 | 8.190 | 8.990 | 2,167,771 | -0.86(-8.73%) |
Nov 01, 2021 | 7.900 | 9.980 | 7.778 | 9.850 | 7,594,878 | +1.99(+25.32%) |
Oct 29, 2021 | 7.860 | 7.950 | 7.860 | 1,090,043 | +0.17(+2.21%) | |
Oct 28, 2021 | 8.250 | 7.580 | 7.690 | 819,787 | -0.21(-2.66%) | |
Oct 27, 2021 | 8.450 | 8.600 | 7.800 | 7.900 | 1,173,823 | -0.86(-9.82%) |
Oct 26, 2021 | 9.250 | 8.760 | 1,016,682 | -0.16(-1.79%) | ||
Oct 25, 2021 | 7.970 | 9.000 | 8.920 | 1,452,075 | +0.92(+11.50%) | |
Oct 22, 2021 | 8.180 | 8.260 | 7.650 | 8.000 | 1,503,007 | -0.31(-3.73%) |
Oct 21, 2021 | 8.620 | 8.780 | 8.050 | 8.310 | 1,760,551 | -0.42(-4.81%) |
Oct 20, 2021 | 7.500 | 9.520 | 7.460 | 8.730 | 7,375,115 | +1.28(+17.18%) |
Oct 19, 2021 | 8.110 | 8.490 | 7.121 | 7.450 | 4,174,753 | -0.45(-5.70%) |
Oct 18, 2021 | 6.780 | 8.100 | 6.500 | 7.900 | 6,850,012 | +0.91(+13.02%) |
Oct 15, 2021 | 6.400 | 7.360 | 6.170 | 6.990 | 8,891,837 | +0.92(+15.16%) |
Oct 14, 2021 | 5.780 | 6.150 | 5.560 | 6.070 | 3,027,710 | +0.54(+9.76%) |
Oct 13, 2021 | 5.550 | 5.780 | 5.130 | 5.530 | 3,356,337 | +0.12(+2.22%) |
Oct 12, 2021 | 6.330 | 6.443 | 5.320 | 5.410 | 3,440,411 | -0.73(-11.89%) |
Oct 11, 2021 | 7.190 | 7.190 | 6.120 | 6.140 | 6,787,469 | -1.75(-22.18%) |
Oct 08, 2021 | 9.070 | 9.070 | 7.690 | 7.890 | 917,687 | -1.02(-11.45%) |
Oct 07, 2021 | 9.980 | 10.15 | 8.780 | 8.910 | 469,051 | -0.95(-9.63%) |
Oct 06, 2021 | 10.47 | 10.95 | 9.620 | 9.860 | 288,585 | -0.40(-3.90%) |
Oct 05, 2021 | 9.670 | 10.67 | 9.520 | 10.26 | 209,269 | +0.59(+6.10%) |
Oct 04, 2021 | 9.860 | 9.860 | 8.660 | 9.670 | 319,256 | -0.07(-0.72%) |
Oct 01, 2021 | 10.81 | 10.99 | 9.720 | 9.740 | 318,403 | -0.60(-5.80%) |
Sep 30, 2021 | 11.31 | 11.83 | 10.10 | 10.34 | 271,688 | -0.86(-7.68%) |
Sep 29, 2021 | 10.42 | 11.34 | 10.35 | 11.20 | 169,919 | +0.87(+8.42%) |
Sep 28, 2021 | 10.19 | 10.39 | 9.810 | 10.33 | 161,030 | +0.14(+1.37%) |
Sep 27, 2021 | 11.03 | 11.10 | 10.15 | 10.19 | 252,213 | -1.06(-9.42%) |
Sep 24, 2021 | 10.99 | 11.48 | 10.90 | 11.25 | 257,084 | +0.02(+0.18%) |
Sep 23, 2021 | 12.25 | 12.44 | 11.12 | 11.23 | 243,570 | -0.90(-7.42%) |
Sep 22, 2021 | 13.19 | 13.19 | 12.05 | 12.13 | 242,965 | -0.18(-1.46%) |
Sep 21, 2021 | 12.28 | 13.09 | 12.02 | 12.31 | 100,604 | +0.00(+0.00%) |
Sep 20, 2021 | 12.99 | 13.15 | 11.47 | 12.31 | 286,025 | -1.25(-9.22%) |
Sep 17, 2021 | 15.06 | 15.39 | 13.56 | 13.56 | 378,459 | -0.96(-6.61%) |
Sep 16, 2021 | 13.04 | 14.99 | 13.04 | 14.52 | 453,697 | +1.54(+11.86%) |
Sep 15, 2021 | 12.75 | 13.29 | 12.65 | 12.98 | 213,465 | +0.43(+3.43%) |
Sep 14, 2021 | 13.49 | 13.50 | 12.54 | 12.55 | 114,434 | -0.73(-5.50%) |
Sep 13, 2021 | 13.38 | 13.40 | 13.06 | 13.28 | 163,212 | +0.08(+0.61%) |
Sep 10, 2021 | 13.10 | 13.33 | 12.50 | 13.20 | 779,135 | +0.13(+0.99%) |
Sep 09, 2021 | 12.20 | 13.41 | 12.20 | 13.07 | 459,057 | +0.90(+7.40%) |
Sep 08, 2021 | 11.60 | 12.24 | 11.33 | 12.17 | 429,368 | +0.42(+3.57%) |
Sep 07, 2021 | 11.95 | 12.24 | 11.37 | 11.75 | 330,847 | +0.26(+2.26%) |
Sep 03, 2021 | 11.14 | 11.56 | 10.95 | 11.49 | 265,562 | +0.46(+4.17%) |
Sep 02, 2021 | 10.50 | 11.58 | 10.50 | 11.03 | 511,470 | +0.63(+6.06%) |