Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.183 | 6.243 | 5.779 | 5.994 | 1,411,014 | -0.26(-4.11%) |
Nov 29, 2021 | 6.333 | 6.392 | 6.073 | 6.251 | 1,018,359 | +0.06(+0.93%) |
Nov 26, 2021 | 6.343 | 6.442 | 5.964 | 6.193 | 789,327 | -0.56(-8.27%) |
Nov 24, 2021 | 6.442 | 6.766 | 6.163 | 6.751 | 1,340,299 | +0.14(+2.16%) |
Nov 23, 2021 | 6.472 | 6.692 | 6.353 | 6.608 | 1,233,235 | +0.11(+1.71%) |
Nov 22, 2021 | 5.884 | 6.557 | 5.864 | 6.497 | 1,552,261 | +0.50(+8.40%) |
Nov 19, 2021 | 5.974 | 6.223 | 5.914 | 5.994 | 1,621,185 | -0.02(-0.33%) |
Nov 18, 2021 | 6.333 | 6.023 | 5.944 | 6.013 | 5,363,679 | -0.29(-4.59%) |
Nov 17, 2021 | 6.223 | 7.220 | 6.193 | 6.303 | 3,994,495 | -0.15(-2.32%) |
Nov 16, 2021 | 6.732 | 6.732 | 6.303 | 6.452 | 2,852,022 | -0.33(-4.85%) |
Nov 15, 2021 | 6.961 | 6.961 | 6.727 | 6.781 | 1,412,351 | -0.18(-2.58%) |
Nov 12, 2021 | 6.951 | 7.011 | 6.771 | 6.961 | 1,231,617 | +0.01(+0.14%) |
Nov 11, 2021 | 6.682 | 6.978 | 6.602 | 6.951 | 2,234,464 | +0.44(+6.74%) |
Nov 10, 2021 | 6.811 | 6.512 | 2,032,929 | -0.42(-6.04%) | ||
Nov 09, 2021 | 7.180 | 7.270 | 6.811 | 6.931 | 1,522,206 | -0.24(-3.34%) |
Nov 08, 2021 | 6.981 | 7.455 | 6.861 | 7.170 | 3,656,849 | +0.29(+4.20%) |
Nov 05, 2021 | 6.712 | 6.891 | 6.562 | 6.881 | 2,605,305 | +0.23(+3.45%) |
Nov 04, 2021 | 6.971 | 6.971 | 6.552 | 6.652 | 1,342,320 | -0.22(-3.19%) |
Nov 03, 2021 | 6.801 | 7.021 | 6.761 | 6.871 | 1,078,935 | -0.02(-0.29%) |
Nov 02, 2021 | 6.981 | 6.991 | 6.492 | 6.891 | 2,326,298 | -0.09(-1.29%) |
Nov 01, 2021 | 6.682 | 7.160 | 6.612 | 6.981 | 2,308,610 | +0.37(+5.58%) |
Oct 29, 2021 | 6.941 | 6.981 | 6.512 | 6.612 | 3,944,956 | -0.35(-5.01%) |
Oct 28, 2021 | 6.881 | 7.051 | 6.811 | 6.961 | 858,685 | +0.11(+1.60%) |
Oct 27, 2021 | 7.001 | 7.110 | 6.791 | 6.851 | 1,683,572 | -0.22(-3.10%) |
Oct 26, 2021 | 7.120 | 7.071 | 2,186,073 | -0.11(-1.53%) | ||
Oct 25, 2021 | 7.430 | 7.450 | 7.150 | 7.180 | 1,194,389 | -0.19(-2.57%) |
Oct 22, 2021 | 7.280 | 7.559 | 7.370 | 1,131,853 | +0.14(+1.93%) | |
Oct 21, 2021 | 7.569 | 7.609 | 7.180 | 7.230 | 1,517,117 | -0.38(-4.98%) |
Oct 20, 2021 | 7.539 | 7.674 | 7.370 | 7.609 | 1,223,257 | -0.01(-0.13%) |
Oct 19, 2021 | 7.529 | 7.838 | 7.330 | 7.619 | 1,677,935 | +0.10(+1.33%) |
Oct 18, 2021 | 7.679 | 7.829 | 7.455 | 7.519 | 1,559,822 | -0.15(-1.95%) |
Oct 15, 2021 | 7.599 | 7.848 | 7.295 | 7.669 | 3,771,264 | -0.08(-1.03%) |
Oct 14, 2021 | 8.118 | 8.147 | 7.569 | 7.749 | 1,722,382 | -0.16(-2.02%) |
Oct 13, 2021 | 7.619 | 7.978 | 7.390 | 7.908 | 1,664,676 | +0.28(+3.66%) |
Oct 12, 2021 | 7.689 | 7.988 | 7.504 | 7.629 | 2,798,450 | +0.00(+0.00%) |
Oct 11, 2021 | 7.858 | 8.038 | 7.619 | 7.629 | 1,860,129 | -0.15(-1.92%) |
Oct 08, 2021 | 8.118 | 8.148 | 7.669 | 7.779 | 1,716,280 | -0.28(-3.47%) |
Oct 07, 2021 | 8.168 | 8.237 | 7.749 | 8.058 | 2,513,219 | -0.01(-0.12%) |
Oct 06, 2021 | 8.347 | 8.347 | 7.709 | 8.068 | 3,691,585 | -0.55(-6.37%) |
Oct 05, 2021 | 9.394 | 9.514 | 8.387 | 8.616 | 2,546,884 | -0.61(-6.59%) |
Oct 04, 2021 | 9.434 | 9.913 | 9.175 | 9.225 | 2,837,444 | -0.01(-0.11%) |
Oct 01, 2021 | 8.746 | 9.379 | 8.746 | 9.235 | 3,747,825 | +0.56(+6.44%) |
Sep 30, 2021 | 8.277 | 8.846 | 8.277 | 8.676 | 3,827,157 | +0.54(+6.62%) |
Sep 29, 2021 | 8.586 | 8.826 | 8.108 | 8.138 | 2,751,841 | -0.36(-4.23%) |
Sep 28, 2021 | 8.876 | 8.876 | 8.237 | 8.497 | 3,933,335 | -0.47(-5.23%) |
Sep 27, 2021 | 8.826 | 9.135 | 8.537 | 8.965 | 2,882,767 | +0.22(+2.51%) |
Sep 24, 2021 | 8.517 | 8.756 | 8.178 | 8.746 | 3,235,366 | -0.11(-1.24%) |
Sep 23, 2021 | 7.719 | 8.876 | 7.639 | 8.856 | 4,403,124 | +1.30(+17.15%) |
Sep 22, 2021 | 7.489 | 7.918 | 7.479 | 7.559 | 3,639,048 | +0.25(+3.41%) |
Sep 21, 2021 | 7.450 | 7.599 | 7.270 | 7.310 | 1,841,622 | -0.04(-0.54%) |
Sep 20, 2021 | 7.300 | 7.749 | 7.041 | 7.350 | 4,745,947 | -0.57(-7.18%) |
Sep 17, 2021 | 8.207 | 8.207 | 7.719 | 7.918 | 6,029,403 | -0.31(-3.76%) |
Sep 16, 2021 | 8.197 | 8.537 | 7.898 | 8.227 | 2,938,396 | -0.03(-0.36%) |
Sep 15, 2021 | 9.075 | 9.145 | 8.098 | 8.257 | 5,029,174 | -0.87(-9.51%) |
Sep 14, 2021 | 9.145 | 9.554 | 8.886 | 9.125 | 4,229,979 | +0.10(+1.11%) |
Sep 13, 2021 | 8.746 | 9.474 | 8.726 | 9.025 | 4,716,563 | +0.46(+5.36%) |
Sep 10, 2021 | 8.896 | 9.304 | 8.497 | 8.566 | 3,657,150 | -0.27(-3.05%) |
Sep 09, 2021 | 8.247 | 8.925 | 8.197 | 8.836 | 3,757,232 | +0.59(+7.13%) |
Sep 08, 2021 | 9.085 | 9.115 | 8.197 | 8.247 | 4,576,142 | -0.94(-10.21%) |
Sep 07, 2021 | 9.205 | 10.03 | 8.866 | 9.185 | 4,769,519 | -0.16(-1.71%) |
Sep 03, 2021 | 9.524 | 9.793 | 8.269 | 9.344 | 11,428,793 | -0.16(-1.68%) |
Sep 02, 2021 | 10.09 | 11.22 | 9.334 | 9.504 | 31,723,670 | +0.45(+4.96%) |