Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.320 | 6.583 | 6.110 | 6.240 | 16,469,817 | -0.14(-2.19%) |
Nov 29, 2021 | 6.470 | 6.570 | 6.290 | 6.380 | 5,721,577 | +0.02(+0.26%) |
Nov 26, 2021 | 6.400 | 6.540 | 6.210 | 6.364 | 8,287,637 | -0.43(-6.28%) |
Nov 24, 2021 | 6.610 | 6.860 | 6.480 | 6.790 | 10,074,353 | +0.15(+2.26%) |
Nov 23, 2021 | 6.650 | 6.787 | 6.450 | 6.640 | 9,354,192 | -0.01(-0.15%) |
Nov 22, 2021 | 6.880 | 6.940 | 6.510 | 6.650 | 14,496,319 | -0.25(-3.62%) |
Nov 19, 2021 | 6.980 | 7.190 | 6.900 | 6.900 | 9,877,084 | -0.06(-0.86%) |
Nov 18, 2021 | 6.910 | 6.990 | 6.900 | 6.960 | 10,233,882 | -0.15(-2.11%) |
Nov 17, 2021 | 8.170 | 8.220 | 7.000 | 7.110 | 32,711,052 | -1.48(-17.23%) |
Nov 16, 2021 | 8.780 | 8.860 | 8.350 | 8.590 | 7,563,035 | -0.09(-1.04%) |
Nov 15, 2021 | 9.110 | 9.140 | 8.555 | 8.680 | 5,988,845 | -0.41(-4.51%) |
Nov 12, 2021 | 8.800 | 9.150 | 8.730 | 9.090 | 6,649,999 | +0.10(+1.11%) |
Nov 11, 2021 | 8.530 | 9.180 | 8.520 | 8.990 | 8,464,389 | +0.74(+8.97%) |
Nov 10, 2021 | 8.330 | 8.210 | 8.250 | 10,400,055 | +0.05(+0.61%) | |
Nov 09, 2021 | 8.100 | 8.539 | 8.090 | 8.200 | 6,723,726 | +0.09(+1.11%) |
Nov 08, 2021 | 8.200 | 8.290 | 8.010 | 8.110 | 5,907,089 | +0.00(+0.00%) |
Nov 05, 2021 | 8.220 | 8.290 | 7.960 | 8.110 | 7,154,573 | -0.15(-1.82%) |
Nov 04, 2021 | 8.480 | 8.670 | 8.210 | 8.260 | 5,907,912 | -0.24(-2.82%) |
Nov 03, 2021 | 8.640 | 8.640 | 8.425 | 8.500 | 4,239,178 | +0.00(+0.00%) |
Nov 02, 2021 | 8.710 | 8.720 | 8.385 | 8.500 | 5,782,229 | -0.58(-6.39%) |
Nov 01, 2021 | 8.300 | 9.180 | 8.830 | 9.080 | 7,693,395 | +0.80(+9.66%) |
Oct 29, 2021 | 8.750 | 8.140 | 8.280 | 8,977,752 | -0.47(-5.37%) | |
Oct 28, 2021 | 8.580 | 8.820 | 8.750 | 4,809,731 | +0.03(+0.34%) | |
Oct 27, 2021 | 8.800 | 8.900 | 8.550 | 8.720 | 4,991,358 | -0.12(-1.36%) |
Oct 26, 2021 | 9.360 | 8.840 | 6,564,504 | -0.59(-6.26%) | ||
Oct 25, 2021 | 9.710 | 9.714 | 9.271 | 9.430 | 5,270,786 | -0.16(-1.67%) |
Oct 22, 2021 | 9.840 | 9.455 | 9.590 | 8,997,893 | -0.16(-1.64%) | |
Oct 21, 2021 | 9.590 | 10.02 | 9.570 | 9.750 | 6,782,583 | -0.02(-0.20%) |
Oct 20, 2021 | 9.660 | 10.07 | 9.500 | 9.770 | 8,511,041 | +0.17(+1.77%) |
Oct 19, 2021 | 8.710 | 9.770 | 8.700 | 9.600 | 20,132,348 | +1.10(+12.94%) |
Oct 18, 2021 | 8.460 | 8.730 | 8.360 | 8.500 | 7,047,225 | -0.12(-1.39%) |
Oct 15, 2021 | 8.860 | 9.010 | 8.540 | 8.620 | 7,721,875 | -0.31(-3.47%) |
Oct 14, 2021 | 9.280 | 9.370 | 8.860 | 8.930 | 8,155,991 | -0.48(-5.10%) |
Oct 13, 2021 | 9.260 | 9.460 | 9.065 | 9.410 | 5,360,731 | +0.18(+1.95%) |
Oct 12, 2021 | 8.930 | 9.230 | 8.850 | 9.230 | 5,009,584 | +0.23(+2.56%) |
Oct 11, 2021 | 9.050 | 9.215 | 8.640 | 9.000 | 8,295,722 | +0.21(+2.39%) |
Oct 08, 2021 | 8.270 | 8.855 | 8.120 | 8.790 | 10,558,542 | +0.62(+7.59%) |
Oct 07, 2021 | 7.800 | 8.377 | 7.720 | 8.170 | 10,050,552 | +0.72(+9.66%) |
Oct 06, 2021 | 7.360 | 7.600 | 7.250 | 7.450 | 5,502,141 | -0.02(-0.27%) |
Oct 05, 2021 | 7.260 | 7.635 | 7.260 | 7.470 | 6,285,555 | +0.21(+2.96%) |
Oct 04, 2021 | 7.660 | 7.655 | 7.220 | 7.255 | 11,107,298 | -0.54(-6.87%) |
Oct 01, 2021 | 7.970 | 8.049 | 7.620 | 7.790 | 5,838,669 | -0.24(-2.99%) |
Sep 30, 2021 | 7.720 | 8.130 | 7.660 | 8.030 | 5,921,440 | +0.30(+3.88%) |
Sep 29, 2021 | 7.960 | 8.065 | 7.720 | 7.730 | 4,038,328 | -0.30(-3.74%) |
Sep 28, 2021 | 8.120 | 8.305 | 7.970 | 8.030 | 5,388,363 | -0.17(-2.07%) |
Sep 27, 2021 | 7.870 | 8.215 | 7.550 | 8.200 | 9,261,423 | +0.25(+3.14%) |
Sep 24, 2021 | 8.280 | 8.350 | 7.810 | 7.950 | 10,127,685 | -0.51(-6.03%) |
Sep 23, 2021 | 8.520 | 8.570 | 8.250 | 8.460 | 4,715,551 | -0.04(-0.47%) |
Sep 22, 2021 | 8.300 | 8.800 | 8.300 | 8.500 | 5,977,238 | +0.24(+2.91%) |
Sep 21, 2021 | 8.410 | 8.455 | 8.210 | 8.260 | 2,958,044 | -0.13(-1.55%) |
Sep 20, 2021 | 8.510 | 8.590 | 8.250 | 8.390 | 7,291,506 | -0.31(-3.56%) |
Sep 17, 2021 | 9.100 | 9.100 | 8.660 | 8.700 | 6,791,395 | -0.22(-2.47%) |
Sep 16, 2021 | 8.760 | 9.025 | 8.620 | 8.920 | 4,700,591 | +0.09(+1.02%) |
Sep 15, 2021 | 8.910 | 8.970 | 8.680 | 8.830 | 6,657,961 | -0.15(-1.67%) |
Sep 14, 2021 | 9.190 | 9.240 | 8.870 | 8.980 | 4,420,127 | -0.28(-3.02%) |
Sep 13, 2021 | 9.490 | 9.568 | 9.080 | 9.260 | 5,399,610 | -0.33(-3.44%) |
Sep 10, 2021 | 9.930 | 10.06 | 9.540 | 9.590 | 3,086,033 | -0.19(-1.94%) |
Sep 09, 2021 | 9.330 | 9.845 | 9.310 | 9.780 | 4,691,235 | +0.17(+1.77%) |
Sep 08, 2021 | 10.17 | 10.18 | 9.480 | 9.610 | 7,506,351 | -0.57(-5.60%) |
Sep 07, 2021 | 10.00 | 10.61 | 9.900 | 10.18 | 9,367,383 | +0.21(+2.11%) |
Sep 03, 2021 | 9.840 | 10.10 | 9.780 | 9.970 | 4,179,654 | +0.05(+0.50%) |
Sep 02, 2021 | 10.07 | 10.20 | 9.730 | 9.920 | 8,649,766 | -0.01(-0.10%) |