Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.080 | 7.753 | 6.840 | 7.747 | 204,772 | +0.55(+7.69%) |
Nov 29, 2021 | 6.540 | 7.220 | 6.413 | 7.193 | 219,580 | +0.65(+9.88%) |
Nov 26, 2021 | 6.000 | 6.567 | 5.866 | 6.547 | 50,829 | +0.42(+6.86%) |
Nov 24, 2021 | 6.000 | 6.364 | 6.000 | 6.127 | 110,784 | +0.07(+1.21%) |
Nov 23, 2021 | 6.833 | 7.193 | 6.033 | 6.053 | 318,268 | -1.04(-14.66%) |
Nov 22, 2021 | 6.653 | 7.567 | 6.433 | 7.093 | 1,352,374 | +0.54(+8.24%) |
Nov 19, 2021 | 5.967 | 6.640 | 5.953 | 6.553 | 779,787 | +0.59(+9.83%) |
Nov 18, 2021 | 5.907 | 6.013 | 5.920 | 5.967 | 493,657 | +0.03(+0.45%) |
Nov 17, 2021 | 5.873 | 6.513 | 5.647 | 5.940 | 1,094,308 | +0.07(+1.14%) |
Nov 16, 2021 | 5.340 | 5.960 | 5.253 | 5.873 | 298,884 | +0.54(+10.13%) |
Nov 15, 2021 | 5.767 | 6.117 | 5.273 | 5.333 | 193,713 | -0.55(-9.40%) |
Nov 12, 2021 | 6.080 | 6.200 | 5.520 | 5.887 | 450,457 | -0.21(-3.39%) |
Nov 11, 2021 | 5.480 | 6.987 | 5.426 | 6.093 | 2,168,557 | +0.55(+9.99%) |
Nov 10, 2021 | 5.360 | 5.560 | 5.540 | 83,314 | +0.01(+0.24%) | |
Nov 09, 2021 | 5.200 | 5.667 | 5.160 | 5.527 | 443,862 | +0.27(+5.20%) |
Nov 08, 2021 | 5.153 | 5.307 | 5.147 | 5.253 | 84,355 | +0.08(+1.55%) |
Nov 05, 2021 | 5.300 | 5.300 | 5.147 | 5.173 | 49,140 | -0.11(-2.02%) |
Nov 04, 2021 | 5.200 | 5.400 | 5.140 | 5.280 | 196,980 | +0.10(+1.93%) |
Nov 03, 2021 | 5.100 | 5.240 | 5.080 | 5.180 | 39,768 | -0.01(-0.26%) |
Nov 02, 2021 | 5.180 | 5.227 | 5.053 | 5.193 | 86,010 | -0.05(-0.89%) |
Nov 01, 2021 | 5.020 | 5.269 | 5.013 | 5.240 | 153,714 | +0.22(+4.38%) |
Oct 29, 2021 | 5.067 | 5.020 | 108,090 | -0.05(-1.05%) | ||
Oct 28, 2021 | 5.113 | 5.140 | 5.073 | 47,032 | -0.06(-1.17%) | |
Oct 27, 2021 | 5.180 | 5.220 | 5.067 | 5.133 | 112,554 | -0.05(-0.90%) |
Oct 26, 2021 | 5.120 | 5.180 | 224,544 | +0.05(+0.91%) | ||
Oct 25, 2021 | 5.127 | 5.260 | 5.067 | 5.133 | 99,825 | -0.11(-2.04%) |
Oct 22, 2021 | 5.367 | 5.387 | 5.087 | 5.240 | 326,319 | -0.19(-3.56%) |
Oct 21, 2021 | 5.393 | 5.518 | 5.347 | 5.433 | 153,711 | +0.07(+1.24%) |
Oct 20, 2021 | 5.467 | 5.680 | 5.333 | 5.367 | 301,713 | -0.03(-0.62%) |
Oct 19, 2021 | 5.467 | 5.573 | 5.353 | 5.400 | 101,562 | -0.06(-1.10%) |
Oct 18, 2021 | 5.487 | 5.667 | 5.347 | 5.460 | 250,479 | -0.14(-2.50%) |
Oct 15, 2021 | 5.747 | 5.907 | 5.487 | 5.600 | 247,555 | -0.30(-5.08%) |
Oct 14, 2021 | 5.773 | 6.993 | 5.400 | 5.900 | 1,783,387 | +0.01(+0.11%) |
Oct 13, 2021 | 5.567 | 6.567 | 5.507 | 5.893 | 1,921,249 | +0.42(+7.67%) |
Oct 12, 2021 | 5.167 | 6.127 | 5.003 | 5.473 | 1,352,847 | +0.26(+4.99%) |
Oct 11, 2021 | 4.920 | 5.560 | 4.887 | 5.213 | 333,934 | +0.21(+4.13%) |
Oct 08, 2021 | 5.313 | 5.560 | 4.907 | 5.007 | 363,580 | -0.25(-4.70%) |
Oct 07, 2021 | 5.353 | 5.433 | 5.173 | 5.253 | 285,310 | -0.01(-0.25%) |
Oct 06, 2021 | 5.273 | 5.507 | 5.120 | 5.267 | 496,641 | -0.23(-4.13%) |
Oct 05, 2021 | 5.673 | 5.867 | 5.227 | 5.493 | 991,494 | -0.16(-2.83%) |
Oct 04, 2021 | 5.260 | 6.453 | 5.167 | 5.653 | 3,604,995 | +0.49(+9.42%) |
Oct 01, 2021 | 5.773 | 5.773 | 5.020 | 5.167 | 769,239 | -0.61(-10.51%) |
Sep 30, 2021 | 6.133 | 6.260 | 5.580 | 5.773 | 542,355 | -0.26(-4.31%) |
Sep 29, 2021 | 6.840 | 6.933 | 6.000 | 6.033 | 620,496 | -1.07(-15.02%) |
Sep 28, 2021 | 7.040 | 7.291 | 6.747 | 7.100 | 557,404 | +0.06(+0.85%) |
Sep 27, 2021 | 7.360 | 7.500 | 6.807 | 7.040 | 641,088 | -0.50(-6.63%) |
Sep 24, 2021 | 7.607 | 8.653 | 7.347 | 7.540 | 3,113,697 | +0.39(+5.41%) |
Sep 23, 2021 | 7.167 | 7.499 | 7.020 | 7.153 | 252,361 | -0.11(-1.56%) |
Sep 22, 2021 | 7.360 | 7.833 | 7.147 | 7.267 | 258,870 | -0.01(-0.09%) |
Sep 21, 2021 | 8.033 | 8.167 | 7.267 | 7.273 | 469,117 | -0.44(-5.70%) |
Sep 20, 2021 | 8.013 | 8.289 | 7.467 | 7.713 | 350,379 | -0.87(-10.17%) |
Sep 17, 2021 | 8.493 | 8.800 | 7.900 | 8.587 | 678,535 | +0.09(+1.02%) |
Sep 16, 2021 | 7.147 | 9.547 | 7.137 | 8.500 | 1,516,282 | +1.03(+13.84%) |
Sep 15, 2021 | 6.840 | 8.560 | 6.533 | 7.467 | 4,504,630 | +0.87(+13.13%) |
Sep 14, 2021 | 8.800 | 8.967 | 6.567 | 6.600 | 754,209 | -2.21(-25.06%) |
Sep 13, 2021 | 9.473 | 9.587 | 8.693 | 8.807 | 451,621 | -0.85(-8.83%) |
Sep 10, 2021 | 10.00 | 10.50 | 9.053 | 9.660 | 1,152,633 | -0.21(-2.16%) |
Sep 09, 2021 | 9.953 | 10.85 | 9.587 | 9.873 | 2,142,228 | -0.08(-0.80%) |
Sep 08, 2021 | 9.727 | 10.93 | 9.007 | 9.953 | 2,921,538 | +0.18(+1.84%) |
Sep 07, 2021 | 9.047 | 11.63 | 8.979 | 9.773 | 5,722,851 | +0.47(+5.01%) |
Sep 03, 2021 | 11.51 | 11.87 | 8.660 | 9.307 | 8,590,150 | -2.63(-22.05%) |
Sep 02, 2021 | 14.28 | 16.83 | 11.03 | 11.94 | 57,927,232 | -0.91(-7.11%) |