Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.320 | 7.500 | 6.980 | 7.310 | 2,429,817 | -0.01(-0.14%) |
Nov 29, 2021 | 8.070 | 8.080 | 7.295 | 7.320 | 2,726,395 | -0.53(-6.75%) |
Nov 26, 2021 | 7.810 | 7.930 | 7.510 | 7.850 | 1,961,308 | -0.36(-4.38%) |
Nov 24, 2021 | 7.690 | 8.240 | 7.600 | 8.210 | 1,264,479 | +0.52(+6.76%) |
Nov 23, 2021 | 8.300 | 8.350 | 7.605 | 7.690 | 2,553,945 | -0.53(-6.45%) |
Nov 22, 2021 | 8.310 | 8.600 | 7.990 | 8.220 | 2,364,862 | +0.31(+3.92%) |
Nov 19, 2021 | 8.120 | 8.290 | 7.850 | 7.910 | 1,982,842 | -0.07(-0.88%) |
Nov 18, 2021 | 8.400 | 8.460 | 7.990 | 7.980 | 2,539,178 | -0.71(-8.17%) |
Nov 17, 2021 | 8.950 | 8.980 | 8.620 | 8.690 | 923,143 | -0.29(-3.23%) |
Nov 16, 2021 | 9.540 | 9.540 | 8.790 | 8.980 | 1,219,216 | -0.42(-4.47%) |
Nov 15, 2021 | 9.420 | 9.670 | 9.300 | 9.400 | 1,327,668 | +0.09(+0.97%) |
Nov 12, 2021 | 9.210 | 9.430 | 8.910 | 9.310 | 2,079,924 | -0.06(-0.64%) |
Nov 11, 2021 | 8.850 | 9.700 | 8.820 | 9.370 | 2,360,541 | +0.77(+8.95%) |
Nov 10, 2021 | 8.670 | 8.600 | 2,022,004 | +0.02(+0.23%) | ||
Nov 09, 2021 | 8.740 | 8.820 | 8.370 | 8.580 | 650,895 | -0.24(-2.72%) |
Nov 08, 2021 | 8.530 | 8.920 | 8.500 | 8.820 | 878,154 | +0.45(+5.38%) |
Nov 05, 2021 | 8.510 | 8.625 | 8.100 | 8.370 | 1,131,942 | -0.10(-1.18%) |
Nov 04, 2021 | 9.110 | 9.140 | 8.360 | 8.470 | 1,446,325 | -0.35(-3.97%) |
Nov 03, 2021 | 8.820 | 8.850 | 8.590 | 8.820 | 1,215,214 | +0.14(+1.61%) |
Nov 02, 2021 | 8.600 | 8.880 | 8.410 | 8.680 | 1,433,275 | -0.10(-1.14%) |
Nov 01, 2021 | 8.270 | 8.845 | 8.630 | 8.780 | 1,634,586 | +0.52(+6.30%) |
Oct 29, 2021 | 8.700 | 8.870 | 8.165 | 8.260 | 1,975,387 | -0.44(-5.06%) |
Oct 28, 2021 | 8.690 | 8.850 | 8.320 | 8.700 | 1,097,848 | +0.00(+0.00%) |
Oct 27, 2021 | 8.810 | 9.030 | 8.630 | 8.700 | 1,504,827 | -0.02(-0.23%) |
Oct 26, 2021 | 9.490 | 8.720 | 2,195,499 | -0.72(-7.63%) | ||
Oct 25, 2021 | 9.790 | 9.880 | 9.310 | 9.440 | 1,745,876 | -0.28(-2.88%) |
Oct 22, 2021 | 10.19 | 10.20 | 9.710 | 9.720 | 1,733,285 | -0.53(-5.17%) |
Oct 21, 2021 | 10.16 | 10.59 | 9.990 | 10.25 | 2,898,495 | +0.14(+1.38%) |
Oct 20, 2021 | 10.44 | 10.48 | 9.830 | 10.11 | 3,103,916 | -0.02(-0.20%) |
Oct 19, 2021 | 10.14 | 10.69 | 9.920 | 10.13 | 3,730,917 | +0.20(+2.01%) |
Oct 18, 2021 | 9.700 | 10.05 | 9.670 | 9.930 | 1,856,618 | -0.06(-0.60%) |
Oct 15, 2021 | 10.20 | 10.20 | 9.670 | 9.990 | 1,985,412 | -0.22(-2.15%) |
Oct 14, 2021 | 10.22 | 10.41 | 10.14 | 10.21 | 963,458 | -0.31(-2.95%) |
Oct 13, 2021 | 9.950 | 10.71 | 9.930 | 10.52 | 3,769,708 | +0.59(+5.94%) |
Oct 12, 2021 | 9.920 | 9.980 | 9.410 | 9.930 | 2,004,487 | +0.18(+1.85%) |
Oct 11, 2021 | 10.62 | 10.63 | 9.510 | 9.750 | 5,674,288 | -0.65(-6.25%) |
Oct 08, 2021 | 9.890 | 10.45 | 9.770 | 10.40 | 2,424,030 | +0.34(+3.38%) |
Oct 07, 2021 | 9.340 | 10.17 | 9.330 | 10.06 | 2,615,425 | +0.98(+10.79%) |
Oct 06, 2021 | 8.520 | 9.140 | 8.450 | 9.080 | 1,168,376 | +0.33(+3.77%) |
Oct 05, 2021 | 8.500 | 8.870 | 8.460 | 8.750 | 1,133,030 | +0.30(+3.55%) |
Oct 04, 2021 | 8.850 | 8.880 | 8.410 | 8.450 | 1,675,980 | -0.70(-7.65%) |
Oct 01, 2021 | 9.150 | 9.290 | 8.820 | 9.150 | 1,174,897 | -0.08(-0.87%) |
Sep 30, 2021 | 8.710 | 9.240 | 8.630 | 9.230 | 1,717,571 | +0.44(+5.01%) |
Sep 29, 2021 | 8.790 | 8.790 | 8.460 | 8.790 | 2,531,557 | +0.09(+1.03%) |
Sep 28, 2021 | 8.650 | 8.990 | 8.350 | 8.700 | 1,682,467 | -0.11(-1.25%) |
Sep 27, 2021 | 8.360 | 8.950 | 8.220 | 8.810 | 2,563,783 | +0.52(+6.27%) |
Sep 24, 2021 | 8.310 | 8.610 | 8.240 | 8.290 | 3,844,707 | -0.11(-1.31%) |
Sep 23, 2021 | 8.100 | 8.561 | 8.020 | 8.400 | 7,467,218 | +0.59(+7.55%) |
Sep 22, 2021 | 7.740 | 8.370 | 7.740 | 7.810 | 8,484,203 | +0.30(+3.99%) |
Sep 21, 2021 | 8.130 | 8.260 | 7.420 | 7.510 | 8,085,171 | -0.36(-4.57%) |
Sep 20, 2021 | 9.000 | 9.000 | 7.620 | 7.870 | 8,321,068 | -1.48(-15.83%) |
Sep 17, 2021 | 9.890 | 9.930 | 9.230 | 9.350 | 6,605,278 | -0.30(-3.11%) |
Sep 16, 2021 | 9.680 | 9.980 | 9.605 | 9.650 | 1,720,262 | +0.00(+0.00%) |
Sep 15, 2021 | 9.690 | 9.760 | 9.341 | 9.650 | 2,405,561 | -0.08(-0.82%) |
Sep 14, 2021 | 9.880 | 10.13 | 9.680 | 9.730 | 2,088,747 | -0.39(-3.85%) |
Sep 13, 2021 | 10.78 | 10.94 | 10.05 | 10.12 | 2,152,819 | -0.67(-6.21%) |
Sep 10, 2021 | 10.76 | 11.38 | 10.76 | 10.79 | 1,272,344 | +0.12(+1.12%) |
Sep 09, 2021 | 10.70 | 11.18 | 10.66 | 10.67 | 1,206,429 | -0.41(-3.70%) |
Sep 08, 2021 | 11.98 | 12.08 | 10.99 | 11.08 | 2,352,181 | -0.90(-7.51%) |
Sep 07, 2021 | 11.22 | 11.99 | 11.21 | 11.98 | 2,202,273 | +0.94(+8.51%) |
Sep 03, 2021 | 10.96 | 11.18 | 10.70 | 11.04 | 1,552,718 | +0.07(+0.64%) |
Sep 02, 2021 | 10.50 | 11.39 | 10.50 | 10.97 | 2,595,513 | +0.35(+3.30%) |