Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.500 | 8.548 | 7.764 | 8.247 | 93,715 | -0.05(-0.60%) |
Nov 29, 2021 | 8.800 | 8.929 | 8.210 | 8.297 | 127,488 | -0.29(-3.39%) |
Nov 26, 2021 | 8.300 | 8.899 | 8.300 | 8.588 | 84,728 | -0.11(-1.29%) |
Nov 24, 2021 | 8.100 | 9.100 | 8.001 | 8.700 | 146,873 | +0.43(+5.25%) |
Nov 23, 2021 | 8.500 | 8.700 | 8.100 | 8.266 | 216,569 | -0.40(-4.66%) |
Nov 22, 2021 | 8.860 | 9.000 | 8.300 | 8.670 | 160,393 | -0.42(-4.59%) |
Nov 19, 2021 | 9.000 | 9.430 | 8.910 | 9.087 | 133,279 | -0.19(-2.00%) |
Nov 18, 2021 | 9.475 | 9.300 | 9.197 | 9.272 | 137,770 | -0.23(-2.40%) |
Nov 17, 2021 | 10.10 | 10.20 | 9.405 | 9.500 | 307,017 | -1.00(-9.52%) |
Nov 16, 2021 | 10.70 | 11.50 | 10.00 | 10.50 | 1,114,297 | +0.50(+5.00%) |
Nov 15, 2021 | 10.80 | 10.80 | 9.900 | 10.00 | 142,890 | -0.40(-3.85%) |
Nov 12, 2021 | 9.000 | 10.90 | 9.000 | 10.40 | 810,266 | +0.83(+8.67%) |
Nov 11, 2021 | 10.00 | 10.20 | 9.300 | 9.570 | 206,215 | -0.53(-5.25%) |
Nov 10, 2021 | 10.10 | 10.10 | 322,281 | -0.20(-1.94%) | ||
Nov 09, 2021 | 10.50 | 10.70 | 9.910 | 10.30 | 251,354 | -0.20(-1.90%) |
Nov 08, 2021 | 10.70 | 11.10 | 10.40 | 10.50 | 375,616 | -0.10(-0.94%) |
Nov 05, 2021 | 10.60 | 11.20 | 10.50 | 10.60 | 374,704 | +0.00(+0.00%) |
Nov 04, 2021 | 10.80 | 11.40 | 10.50 | 10.60 | 408,888 | -0.20(-1.85%) |
Nov 03, 2021 | 11.00 | 11.50 | 10.50 | 10.80 | 413,710 | -0.40(-3.57%) |
Nov 02, 2021 | 11.80 | 12.00 | 11.10 | 11.20 | 430,837 | -0.80(-6.67%) |
Nov 01, 2021 | 11.30 | 12.80 | 11.00 | 12.00 | 857,337 | +0.50(+4.35%) |
Oct 29, 2021 | 11.00 | 12.50 | 10.70 | 11.50 | 947,334 | +0.20(+1.77%) |
Oct 28, 2021 | 11.60 | 11.30 | 661,067 | -0.60(-5.04%) | ||
Oct 27, 2021 | 12.10 | 14.30 | 11.60 | 11.90 | 1,924,413 | -0.80(-6.30%) |
Oct 26, 2021 | 12.10 | 12.70 | 2,561,835 | -2.00(-13.61%) | ||
Oct 25, 2021 | 21.80 | 14.70 | 24,941,500 | +6.20(+72.94%) | ||
Oct 22, 2021 | 9.350 | 9.400 | 8.110 | 8.500 | 835,178 | -1.04(-10.92%) |
Oct 21, 2021 | 9.900 | 10.20 | 9.030 | 9.542 | 748,680 | -0.86(-8.25%) |
Oct 20, 2021 | 9.600 | 10.70 | 9.539 | 10.40 | 986,656 | +1.05(+11.25%) |
Oct 19, 2021 | 10.10 | 10.60 | 8.800 | 9.348 | 1,260,905 | -0.65(-6.46%) |
Oct 18, 2021 | 9.006 | 11.30 | 9.006 | 9.994 | 2,367,722 | +1.05(+11.80%) |
Oct 15, 2021 | 7.800 | 9.788 | 7.635 | 8.939 | 3,575,656 | +1.31(+17.13%) |
Oct 14, 2021 | 7.600 | 7.970 | 7.400 | 7.632 | 265,218 | +0.11(+1.44%) |
Oct 13, 2021 | 6.877 | 7.769 | 6.700 | 7.524 | 364,302 | +0.37(+5.23%) |
Oct 12, 2021 | 7.300 | 7.610 | 7.010 | 7.150 | 246,960 | -0.45(-5.92%) |
Oct 11, 2021 | 6.680 | 8.300 | 6.650 | 7.600 | 888,186 | +0.79(+11.58%) |
Oct 08, 2021 | 6.610 | 6.975 | 6.600 | 6.811 | 129,341 | -0.08(-1.18%) |
Oct 07, 2021 | 7.025 | 7.100 | 6.601 | 6.892 | 293,114 | +0.13(+1.94%) |
Oct 06, 2021 | 6.700 | 7.550 | 6.302 | 6.761 | 1,337,569 | +0.58(+9.40%) |
Oct 05, 2021 | 6.200 | 6.400 | 5.831 | 6.180 | 330,213 | -0.11(-1.69%) |
Oct 04, 2021 | 6.500 | 6.500 | 6.010 | 6.286 | 167,749 | -0.11(-1.77%) |
Oct 01, 2021 | 6.300 | 6.683 | 6.084 | 6.399 | 298,043 | +0.18(+2.89%) |
Sep 30, 2021 | 5.800 | 6.395 | 5.850 | 6.219 | 309,486 | +0.39(+6.62%) |
Sep 29, 2021 | 5.900 | 6.000 | 5.720 | 5.833 | 59,909 | -0.12(-1.95%) |
Sep 28, 2021 | 6.105 | 6.290 | 5.859 | 5.949 | 48,648 | -0.28(-4.51%) |
Sep 27, 2021 | 6.000 | 6.298 | 5.992 | 6.230 | 51,472 | +0.24(+4.02%) |
Sep 24, 2021 | 6.094 | 6.094 | 5.860 | 5.989 | 66,901 | -0.26(-4.11%) |
Sep 23, 2021 | 6.400 | 6.400 | 6.200 | 6.246 | 65,313 | +0.01(+0.10%) |
Sep 22, 2021 | 5.800 | 6.288 | 5.800 | 6.240 | 100,417 | +0.27(+4.45%) |
Sep 21, 2021 | 5.900 | 6.095 | 5.889 | 5.974 | 56,631 | +0.09(+1.48%) |
Sep 20, 2021 | 6.299 | 6.299 | 5.719 | 5.887 | 164,134 | -0.55(-8.53%) |
Sep 17, 2021 | 6.645 | 6.695 | 6.370 | 6.436 | 88,466 | -0.17(-2.65%) |
Sep 16, 2021 | 6.700 | 6.840 | 6.529 | 6.611 | 110,117 | -0.23(-3.40%) |
Sep 15, 2021 | 6.900 | 7.346 | 6.620 | 6.844 | 269,685 | +0.07(+0.97%) |
Sep 14, 2021 | 7.200 | 7.200 | 6.701 | 6.778 | 128,266 | -0.42(-5.89%) |
Sep 13, 2021 | 7.315 | 7.347 | 7.100 | 7.202 | 157,376 | +0.06(+0.81%) |
Sep 10, 2021 | 7.426 | 7.599 | 7.070 | 7.144 | 344,073 | -0.33(-4.47%) |
Sep 09, 2021 | 7.210 | 7.650 | 7.203 | 7.478 | 157,138 | +0.19(+2.59%) |
Sep 08, 2021 | 7.660 | 7.946 | 7.200 | 7.289 | 195,647 | -0.50(-6.43%) |
Sep 07, 2021 | 8.000 | 8.190 | 7.700 | 7.790 | 124,084 | -0.11(-1.39%) |
Sep 03, 2021 | 8.131 | 8.397 | 7.801 | 7.900 | 245,560 | -0.39(-4.70%) |
Sep 02, 2021 | 8.671 | 8.978 | 8.152 | 8.290 | 450,576 | -0.51(-5.82%) |