Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.700 | 9.090 | 8.359 | 8.790 | 3,678,083 | -0.01(-0.11%) |
Nov 29, 2021 | 8.830 | 9.000 | 8.490 | 8.800 | 2,491,740 | +0.28(+3.29%) |
Nov 26, 2021 | 8.310 | 8.600 | 8.160 | 8.520 | 3,186,474 | -0.41(-4.59%) |
Nov 24, 2021 | 8.790 | 9.010 | 8.520 | 8.930 | 2,249,140 | -0.05(-0.56%) |
Nov 23, 2021 | 8.950 | 9.275 | 8.540 | 8.980 | 2,822,815 | +0.03(+0.34%) |
Nov 22, 2021 | 9.790 | 9.878 | 8.700 | 8.950 | 3,474,723 | -0.78(-8.02%) |
Nov 19, 2021 | 9.520 | 10.20 | 9.460 | 9.730 | 3,490,571 | +0.30(+3.18%) |
Nov 18, 2021 | 10.45 | 9.450 | 9.050 | 9.430 | 4,884,243 | -1.06(-10.10%) |
Nov 17, 2021 | 10.89 | 11.04 | 10.18 | 10.49 | 3,256,013 | -0.21(-1.96%) |
Nov 16, 2021 | 10.00 | 11.06 | 9.270 | 10.70 | 5,996,445 | +0.55(+5.42%) |
Nov 15, 2021 | 10.61 | 10.71 | 10.14 | 10.15 | 5,332,749 | -0.21(-2.03%) |
Nov 12, 2021 | 10.39 | 10.69 | 10.17 | 10.36 | 4,169,179 | -0.30(-2.81%) |
Nov 11, 2021 | 9.770 | 11.00 | 9.770 | 10.66 | 5,591,064 | +0.26(+2.50%) |
Nov 10, 2021 | 10.08 | 10.40 | 5,348,735 | +0.35(+3.48%) | ||
Nov 09, 2021 | 10.69 | 11.19 | 9.700 | 10.05 | 7,086,595 | -0.24(-2.33%) |
Nov 08, 2021 | 9.170 | 10.45 | 9.150 | 10.29 | 10,084,904 | +1.56(+17.87%) |
Nov 05, 2021 | 9.350 | 9.450 | 8.650 | 8.730 | 5,599,709 | -0.56(-6.03%) |
Nov 04, 2021 | 9.150 | 9.690 | 9.010 | 9.290 | 7,479,004 | +0.18(+1.98%) |
Nov 03, 2021 | 8.950 | 9.250 | 8.700 | 9.110 | 5,131,939 | -0.09(-0.98%) |
Nov 02, 2021 | 9.280 | 9.430 | 8.480 | 9.200 | 8,919,528 | +0.25(+2.79%) |
Nov 01, 2021 | 8.730 | 9.520 | 9.065 | 8.950 | 6,299,159 | +0.38(+4.43%) |
Oct 29, 2021 | 8.760 | 8.570 | 8.570 | 3,649,200 | -0.28(-3.16%) | |
Oct 28, 2021 | 8.550 | 8.850 | 4,278,537 | +0.42(+4.98%) | ||
Oct 27, 2021 | 8.310 | 8.780 | 8.229 | 8.430 | 4,491,787 | -0.48(-5.39%) |
Oct 26, 2021 | 9.260 | 8.910 | 5,308,575 | -0.34(-3.68%) | ||
Oct 25, 2021 | 8.390 | 9.300 | 8.370 | 9.250 | 8,791,444 | +1.10(+13.50%) |
Oct 22, 2021 | 8.570 | 8.030 | 8.150 | 4,665,125 | -0.53(-6.11%) | |
Oct 21, 2021 | 8.540 | 8.740 | 8.000 | 8.680 | 9,536,735 | -0.04(-0.46%) |
Oct 20, 2021 | 7.500 | 9.080 | 7.460 | 8.720 | 23,058,104 | +1.33(+18.00%) |
Oct 19, 2021 | 6.700 | 7.440 | 6.550 | 7.390 | 7,623,643 | +0.79(+11.97%) |
Oct 18, 2021 | 6.530 | 7.190 | 6.520 | 6.600 | 10,967,069 | +0.09(+1.38%) |
Oct 15, 2021 | 6.410 | 6.700 | 6.300 | 6.510 | 9,566,032 | +0.19(+3.01%) |
Oct 14, 2021 | 6.480 | 6.493 | 6.210 | 6.320 | 2,997,569 | -0.06(-0.94%) |
Oct 13, 2021 | 6.380 | 6.480 | 6.150 | 6.380 | 3,583,584 | -0.09(-1.39%) |
Oct 12, 2021 | 6.630 | 6.660 | 6.270 | 6.470 | 3,613,628 | -0.25(-3.72%) |
Oct 11, 2021 | 6.400 | 6.810 | 6.400 | 6.720 | 6,858,330 | +0.44(+7.01%) |
Oct 08, 2021 | 6.640 | 6.740 | 6.235 | 6.280 | 3,909,435 | -0.36(-5.42%) |
Oct 07, 2021 | 6.760 | 6.813 | 6.420 | 6.640 | 4,633,203 | -0.01(-0.15%) |
Oct 06, 2021 | 6.770 | 6.930 | 6.580 | 6.650 | 6,474,000 | +0.07(+1.06%) |
Oct 05, 2021 | 6.440 | 6.680 | 6.370 | 6.580 | 4,726,909 | +0.30(+4.78%) |
Oct 04, 2021 | 6.260 | 6.420 | 6.120 | 6.280 | 3,478,821 | -0.13(-2.03%) |
Oct 01, 2021 | 6.400 | 6.550 | 6.080 | 6.410 | 6,226,504 | +0.30(+4.91%) |
Sep 30, 2021 | 5.630 | 6.230 | 5.590 | 6.110 | 9,526,923 | +0.57(+10.29%) |
Sep 29, 2021 | 5.760 | 5.820 | 5.460 | 5.540 | 4,657,904 | -0.13(-2.29%) |
Sep 28, 2021 | 5.950 | 5.950 | 5.645 | 5.670 | 8,089,457 | -0.35(-5.81%) |
Sep 27, 2021 | 6.090 | 6.340 | 5.860 | 6.020 | 8,829,118 | -0.09(-1.47%) |
Sep 24, 2021 | 7.030 | 7.090 | 5.920 | 6.110 | 28,427,562 | -1.64(-21.16%) |
Sep 23, 2021 | 7.660 | 7.750 | 7.430 | 7.750 | 3,975,048 | +0.13(+1.71%) |
Sep 22, 2021 | 7.330 | 7.710 | 7.170 | 7.620 | 4,329,961 | +0.35(+4.81%) |
Sep 21, 2021 | 7.360 | 7.400 | 7.150 | 7.270 | 3,819,354 | -0.02(-0.27%) |
Sep 20, 2021 | 7.500 | 7.630 | 7.060 | 7.290 | 8,367,170 | -0.72(-8.99%) |
Sep 17, 2021 | 7.700 | 8.195 | 7.620 | 8.010 | 11,533,776 | +0.25(+3.22%) |
Sep 16, 2021 | 8.090 | 8.295 | 7.440 | 7.760 | 10,769,138 | -0.45(-5.48%) |
Sep 15, 2021 | 9.630 | 9.740 | 7.910 | 8.210 | 18,495,538 | -0.97(-10.57%) |
Sep 14, 2021 | 8.840 | 9.680 | 8.825 | 9.180 | 6,902,562 | +0.51(+5.88%) |
Sep 13, 2021 | 8.290 | 8.937 | 8.090 | 8.670 | 4,941,976 | +0.25(+2.97%) |
Sep 10, 2021 | 8.750 | 9.020 | 8.410 | 8.420 | 2,996,366 | -0.41(-4.64%) |
Sep 09, 2021 | 8.750 | 8.990 | 8.500 | 8.830 | 3,572,463 | +0.37(+4.37%) |
Sep 08, 2021 | 9.480 | 9.500 | 8.400 | 8.460 | 6,665,210 | -1.12(-11.69%) |
Sep 07, 2021 | 9.810 | 10.23 | 9.330 | 9.580 | 7,253,552 | +0.06(+0.63%) |
Sep 03, 2021 | 9.250 | 9.930 | 9.250 | 9.520 | 7,738,546 | +0.22(+2.37%) |
Sep 02, 2021 | 9.430 | 9.900 | 9.270 | 9.300 | 6,508,964 | +0.15(+1.64%) |