Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.550 | 6.890 | 6.420 | 6.860 | 5,899,859 | +0.18(+2.69%) |
Nov 29, 2021 | 6.910 | 6.905 | 6.510 | 6.680 | 4,662,217 | -0.10(-1.47%) |
Nov 26, 2021 | 6.720 | 6.910 | 6.600 | 6.780 | 3,677,355 | -0.16(-2.31%) |
Nov 24, 2021 | 6.560 | 6.979 | 6.355 | 6.940 | 7,957,689 | +0.32(+4.83%) |
Nov 23, 2021 | 6.950 | 6.950 | 6.470 | 6.620 | 5,645,245 | -0.24(-3.50%) |
Nov 22, 2021 | 7.330 | 7.390 | 6.525 | 6.860 | 7,420,306 | -0.40(-5.51%) |
Nov 19, 2021 | 7.150 | 7.315 | 6.970 | 7.260 | 4,411,645 | +0.12(+1.68%) |
Nov 18, 2021 | 7.190 | 7.400 | 7.105 | 7.140 | 6,358,725 | -0.10(-1.38%) |
Nov 17, 2021 | 7.490 | 7.565 | 7.220 | 7.240 | 8,152,799 | -0.47(-6.10%) |
Nov 16, 2021 | 7.870 | 7.870 | 7.565 | 7.710 | 5,650,021 | -0.16(-2.03%) |
Nov 15, 2021 | 8.090 | 8.150 | 7.760 | 7.870 | 8,216,684 | -0.13(-1.62%) |
Nov 12, 2021 | 7.680 | 8.080 | 7.660 | 8.000 | 13,905,159 | +0.34(+4.44%) |
Nov 11, 2021 | 7.680 | 7.950 | 7.450 | 7.660 | 16,922,736 | -0.15(-1.92%) |
Nov 10, 2021 | 7.790 | 7.810 | 27,402,596 | -0.15(-1.88%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 7.880 | 7.960 | 37,115,680 | -5.02(-38.67%) |
Nov 08, 2021 | 14.18 | 14.25 | 12.89 | 12.98 | 6,343,815 | -1.11(-7.88%) |
Nov 05, 2021 | 14.50 | 14.52 | 14.04 | 14.09 | 2,788,919 | -0.34(-2.36%) |
Nov 04, 2021 | 14.75 | 14.90 | 14.15 | 14.43 | 2,646,315 | -0.15(-1.03%) |
Nov 03, 2021 | 14.26 | 14.67 | 14.12 | 14.58 | 2,913,298 | +0.19(+1.32%) |
Nov 02, 2021 | 14.89 | 14.91 | 13.84 | 14.39 | 3,116,430 | -0.46(-3.10%) |
Nov 01, 2021 | 14.95 | 15.02 | 14.66 | 14.85 | 2,911,088 | +0.03(+0.20%) |
Oct 29, 2021 | 14.73 | 14.56 | 14.82 | 1,761,970 | -0.03(-0.20%) | |
Oct 28, 2021 | 13.99 | 14.92 | 13.98 | 14.85 | 2,109,087 | +0.89(+6.38%) |
Oct 27, 2021 | 14.25 | 14.39 | 13.85 | 13.96 | 1,487,206 | -0.28(-1.97%) |
Oct 26, 2021 | 14.30 | 14.24 | 1,985,511 | +0.00(+0.00%) | ||
Oct 25, 2021 | 14.11 | 14.24 | 1,830,835 | +0.21(+1.50%) | ||
Oct 22, 2021 | 14.04 | 14.04 | 13.36 | 14.03 | 2,443,041 | -0.14(-0.99%) |
Oct 21, 2021 | 13.64 | 14.30 | 13.57 | 14.17 | 2,930,228 | +0.72(+5.35%) |
Oct 20, 2021 | 13.40 | 13.54 | 13.22 | 13.45 | 1,334,960 | +0.05(+0.37%) |
Oct 19, 2021 | 13.48 | 13.75 | 13.23 | 13.40 | 1,656,816 | +0.00(+0.00%) |
Oct 18, 2021 | 13.32 | 13.74 | 13.20 | 13.40 | 1,936,403 | +0.18(+1.36%) |
Oct 15, 2021 | 13.65 | 13.73 | 13.21 | 13.22 | 2,135,159 | -0.23(-1.71%) |
Oct 14, 2021 | 12.79 | 13.54 | 12.61 | 13.45 | 3,026,302 | +0.84(+6.66%) |
Oct 13, 2021 | 12.48 | 12.62 | 12.07 | 12.61 | 5,183,952 | +0.36(+2.94%) |
Oct 12, 2021 | 12.13 | 12.45 | 12.05 | 12.25 | 4,532,971 | +0.20(+1.66%) |
Oct 11, 2021 | 12.10 | 12.68 | 12.00 | 12.05 | 3,112,308 | +0.06(+0.50%) |
Oct 08, 2021 | 12.20 | 12.28 | 11.96 | 11.99 | 1,818,765 | -0.18(-1.48%) |
Oct 07, 2021 | 12.16 | 12.73 | 12.01 | 12.17 | 3,132,927 | +0.14(+1.16%) |
Oct 06, 2021 | 12.35 | 12.40 | 11.73 | 12.03 | 4,203,971 | -0.60(-4.75%) |
Oct 05, 2021 | 12.77 | 13.11 | 12.42 | 12.63 | 2,189,773 | -0.12(-0.94%) |
Oct 04, 2021 | 13.69 | 13.82 | 12.59 | 12.75 | 3,203,297 | -1.16(-8.34%) |
Oct 01, 2021 | 13.86 | 14.04 | 13.32 | 13.91 | 2,259,957 | +0.18(+1.31%) |
Sep 30, 2021 | 13.59 | 13.93 | 13.45 | 13.73 | 2,290,504 | +0.17(+1.25%) |
Sep 29, 2021 | 13.81 | 13.85 | 13.09 | 13.56 | 2,699,082 | -0.09(-0.66%) |
Sep 28, 2021 | 14.47 | 14.56 | 13.62 | 13.65 | 3,445,939 | -0.96(-6.57%) |
Sep 27, 2021 | 14.23 | 14.94 | 13.99 | 14.61 | 3,426,741 | +0.56(+3.99%) |
Sep 24, 2021 | 13.65 | 14.55 | 13.65 | 14.05 | 5,043,796 | +0.54(+4.00%) |
Sep 23, 2021 | 13.37 | 13.60 | 12.99 | 13.51 | 3,082,230 | +0.29(+2.19%) |
Sep 22, 2021 | 13.46 | 13.58 | 13.06 | 13.22 | 1,936,835 | -0.26(-1.93%) |
Sep 21, 2021 | 12.99 | 13.49 | 12.97 | 13.48 | 1,900,917 | +0.60(+4.66%) |
Sep 20, 2021 | 13.20 | 13.73 | 12.67 | 12.88 | 3,102,473 | -0.86(-6.26%) |
Sep 17, 2021 | 13.54 | 13.88 | 13.35 | 13.74 | 3,026,983 | +0.15(+1.10%) |
Sep 16, 2021 | 13.21 | 13.59 | 12.85 | 13.59 | 2,506,130 | +0.30(+2.26%) |
Sep 15, 2021 | 13.15 | 13.37 | 12.94 | 13.29 | 2,458,206 | +0.16(+1.22%) |
Sep 14, 2021 | 13.56 | 13.81 | 12.82 | 13.13 | 2,529,621 | -0.39(-2.88%) |
Sep 13, 2021 | 13.55 | 13.67 | 13.08 | 13.52 | 2,431,504 | +0.22(+1.65%) |
Sep 10, 2021 | 13.67 | 13.80 | 12.99 | 13.30 | 3,319,298 | -0.38(-2.78%) |
Sep 09, 2021 | 13.40 | 14.20 | 13.28 | 13.68 | 3,044,977 | +0.19(+1.41%) |
Sep 08, 2021 | 13.24 | 13.57 | 13.04 | 13.49 | 3,226,795 | +0.20(+1.50%) |
Sep 07, 2021 | 13.96 | 14.22 | 13.27 | 13.29 | 3,574,534 | -0.53(-3.84%) |
Sep 03, 2021 | 15.03 | 15.03 | 13.67 | 13.82 | 4,522,272 | -1.18(-7.87%) |
Sep 02, 2021 | 14.80 | 15.62 | 14.80 | 15.00 | 3,336,168 | +0.14(+0.94%) |