Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.630 | 10.78 | 8.620 | 10.76 | 6,198,994 | +1.94(+22.00%) |
Nov 29, 2021 | 9.580 | 9.850 | 8.810 | 8.820 | 1,814,458 | -0.53(-5.67%) |
Nov 26, 2021 | 9.500 | 9.950 | 9.010 | 9.350 | 1,681,924 | -0.32(-3.31%) |
Nov 24, 2021 | 9.590 | 9.840 | 9.310 | 9.670 | 1,386,609 | +0.08(+0.83%) |
Nov 23, 2021 | 9.140 | 9.580 | 8.850 | 9.590 | 2,109,488 | +0.42(+4.58%) |
Nov 22, 2021 | 9.210 | 9.580 | 9.130 | 9.170 | 2,515,055 | +0.01(+0.11%) |
Nov 19, 2021 | 8.510 | 9.200 | 8.510 | 9.160 | 2,065,916 | +0.49(+5.65%) |
Nov 18, 2021 | 8.390 | 8.670 | 8.360 | 8.670 | 1,655,488 | +0.26(+3.09%) |
Nov 17, 2021 | 8.300 | 8.475 | 8.020 | 8.410 | 1,561,967 | +0.23(+2.81%) |
Nov 16, 2021 | 7.820 | 8.190 | 7.728 | 8.180 | 1,435,793 | +0.37(+4.74%) |
Nov 15, 2021 | 7.820 | 8.080 | 7.710 | 7.810 | 1,100,027 | +0.09(+1.17%) |
Nov 12, 2021 | 7.690 | 7.900 | 7.355 | 7.720 | 1,221,391 | +0.14(+1.85%) |
Nov 11, 2021 | 8.190 | 8.240 | 7.370 | 7.580 | 2,755,289 | -1.19(-13.57%) |
Nov 10, 2021 | 7.340 | 8.770 | 11,302,291 | +1.90(+27.66%) | ||
Nov 09, 2021 | 7.040 | 7.100 | 6.815 | 6.870 | 1,016,521 | -0.20(-2.83%) |
Nov 08, 2021 | 7.060 | 7.280 | 6.830 | 7.070 | 1,048,940 | +0.09(+1.29%) |
Nov 05, 2021 | 7.130 | 7.320 | 6.780 | 6.980 | 1,500,126 | -0.02(-0.29%) |
Nov 04, 2021 | 7.060 | 7.240 | 6.920 | 7.000 | 1,061,423 | -0.03(-0.43%) |
Nov 03, 2021 | 6.700 | 7.030 | 6.450 | 7.030 | 1,205,705 | +0.32(+4.77%) |
Nov 02, 2021 | 6.430 | 6.730 | 6.260 | 6.710 | 1,271,523 | +0.27(+4.19%) |
Nov 01, 2021 | 6.100 | 6.440 | 6.080 | 6.440 | 1,898,747 | +0.36(+5.92%) |
Oct 29, 2021 | 6.410 | 6.490 | 6.080 | 6.080 | 953,540 | -0.36(-5.59%) |
Oct 28, 2021 | 6.190 | 6.490 | 6.135 | 6.440 | 969,087 | +0.25(+4.04%) |
Oct 27, 2021 | 6.210 | 6.360 | 6.180 | 6.190 | 1,021,644 | -0.03(-0.48%) |
Oct 26, 2021 | 6.370 | 6.220 | 773,453 | -0.10(-1.58%) | ||
Oct 25, 2021 | 6.230 | 6.380 | 6.140 | 6.320 | 828,501 | +0.09(+1.44%) |
Oct 22, 2021 | 6.040 | 6.260 | 5.980 | 6.230 | 1,159,935 | +0.13(+2.13%) |
Oct 21, 2021 | 6.030 | 6.190 | 5.980 | 6.100 | 680,082 | +0.08(+1.33%) |
Oct 20, 2021 | 6.330 | 6.350 | 6.020 | 6.020 | 1,020,171 | -0.33(-5.20%) |
Oct 19, 2021 | 6.390 | 6.570 | 6.330 | 6.350 | 914,087 | +0.00(+0.00%) |
Oct 18, 2021 | 6.260 | 6.465 | 6.200 | 6.350 | 1,665,890 | +0.04(+0.63%) |
Oct 15, 2021 | 6.910 | 6.910 | 6.300 | 6.310 | 1,264,440 | -0.49(-7.21%) |
Oct 14, 2021 | 6.830 | 7.100 | 6.740 | 6.800 | 1,545,228 | +0.05(+0.74%) |
Oct 13, 2021 | 6.440 | 6.780 | 6.420 | 6.750 | 732,470 | +0.29(+4.49%) |
Oct 12, 2021 | 6.430 | 6.580 | 6.380 | 6.460 | 1,104,961 | +0.03(+0.47%) |
Oct 11, 2021 | 6.350 | 6.560 | 6.280 | 6.430 | 546,333 | +0.10(+1.58%) |
Oct 08, 2021 | 6.430 | 6.440 | 6.220 | 6.330 | 546,131 | -0.10(-1.56%) |
Oct 07, 2021 | 6.410 | 6.600 | 6.300 | 6.430 | 1,539,064 | +0.11(+1.74%) |
Oct 06, 2021 | 6.320 | 6.410 | 6.160 | 6.320 | 1,095,239 | -0.14(-2.17%) |
Oct 05, 2021 | 6.910 | 6.940 | 6.420 | 6.460 | 1,203,340 | -0.49(-7.05%) |
Oct 04, 2021 | 7.250 | 7.300 | 6.910 | 6.950 | 1,171,437 | -0.29(-4.01%) |
Oct 01, 2021 | 6.980 | 7.265 | 6.850 | 7.240 | 1,076,282 | +0.28(+4.02%) |
Sep 30, 2021 | 6.720 | 7.030 | 6.680 | 6.960 | 709,634 | +0.15(+2.20%) |
Sep 29, 2021 | 7.000 | 7.170 | 6.790 | 6.810 | 1,275,466 | -0.13(-1.87%) |
Sep 28, 2021 | 7.120 | 7.120 | 6.760 | 6.940 | 1,326,430 | -0.22(-3.07%) |
Sep 27, 2021 | 6.980 | 7.250 | 6.899 | 7.160 | 1,262,495 | +0.19(+2.73%) |
Sep 24, 2021 | 6.940 | 7.200 | 6.880 | 6.970 | 819,977 | -0.12(-1.69%) |
Sep 23, 2021 | 7.060 | 7.090 | 6.610 | 7.090 | 1,146,600 | +0.07(+1.00%) |
Sep 22, 2021 | 6.940 | 7.135 | 6.870 | 7.020 | 1,438,351 | +0.11(+1.59%) |
Sep 21, 2021 | 6.770 | 7.035 | 6.770 | 6.910 | 1,172,389 | +0.17(+2.52%) |
Sep 20, 2021 | 6.800 | 6.960 | 6.630 | 6.740 | 2,290,015 | -0.38(-5.34%) |
Sep 17, 2021 | 6.490 | 7.150 | 6.330 | 7.120 | 8,321,953 | +0.61(+9.37%) |
Sep 16, 2021 | 6.260 | 6.701 | 6.240 | 6.510 | 2,069,885 | +0.16(+2.52%) |
Sep 15, 2021 | 5.550 | 6.480 | 5.500 | 6.350 | 6,536,166 | +0.89(+16.30%) |
Sep 14, 2021 | 5.910 | 5.910 | 5.410 | 5.460 | 2,849,509 | -0.43(-7.30%) |
Sep 13, 2021 | 6.350 | 6.450 | 5.690 | 5.890 | 4,550,786 | -0.38(-6.06%) |
Sep 10, 2021 | 6.100 | 6.365 | 5.950 | 6.270 | 1,572,001 | +0.19(+3.12%) |
Sep 09, 2021 | 6.570 | 6.710 | 5.800 | 6.080 | 2,755,301 | -0.56(-8.43%) |
Sep 08, 2021 | 6.710 | 6.760 | 6.540 | 6.640 | 1,453,468 | -0.07(-1.04%) |
Sep 07, 2021 | 6.700 | 6.855 | 6.645 | 6.710 | 2,250,233 | +0.03(+0.45%) |
Sep 03, 2021 | 6.730 | 6.970 | 6.600 | 6.680 | 2,114,106 | -0.08(-1.18%) |
Sep 02, 2021 | 6.590 | 6.780 | 6.540 | 6.760 | 2,181,519 | +0.20(+3.05%) |