Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.870 | 7.985 | 7.360 | 7.580 | 125,866 | -0.34(-4.29%) |
Nov 29, 2021 | 7.920 | 8.420 | 7.680 | 7.920 | 184,000 | +0.00(+0.00%) |
Nov 26, 2021 | 8.180 | 8.440 | 7.574 | 7.920 | 221,432 | -0.56(-6.60%) |
Nov 24, 2021 | 8.720 | 8.720 | 8.420 | 8.480 | 133,319 | -0.21(-2.42%) |
Nov 23, 2021 | 8.850 | 8.860 | 8.505 | 8.690 | 107,064 | -0.29(-3.23%) |
Nov 22, 2021 | 9.070 | 9.070 | 8.800 | 8.980 | 198,507 | +0.00(+0.00%) |
Nov 19, 2021 | 8.980 | 9.060 | 8.660 | 8.980 | 132,163 | +0.00(+0.00%) |
Nov 18, 2021 | 8.750 | 9.010 | 8.330 | 8.980 | 197,473 | +0.15(+1.70%) |
Nov 17, 2021 | 9.250 | 9.420 | 8.740 | 8.830 | 167,101 | -0.40(-4.33%) |
Nov 16, 2021 | 8.800 | 9.500 | 8.765 | 9.230 | 196,118 | +0.43(+4.89%) |
Nov 15, 2021 | 9.010 | 9.100 | 8.620 | 8.800 | 65,808 | -0.17(-1.90%) |
Nov 12, 2021 | 8.610 | 8.970 | 8.500 | 8.970 | 91,755 | +0.36(+4.18%) |
Nov 11, 2021 | 8.530 | 8.790 | 8.299 | 8.610 | 167,003 | +0.04(+0.47%) |
Nov 10, 2021 | 8.760 | 8.570 | 132,033 | -0.14(-1.61%) | ||
Nov 09, 2021 | 8.710 | 8.900 | 8.400 | 8.710 | 113,053 | +0.06(+0.69%) |
Nov 08, 2021 | 8.920 | 8.940 | 8.430 | 8.650 | 126,888 | -0.12(-1.37%) |
Nov 05, 2021 | 8.890 | 9.000 | 8.570 | 8.770 | 87,394 | -0.11(-1.24%) |
Nov 04, 2021 | 8.880 | 9.150 | 8.784 | 8.880 | 126,658 | -0.05(-0.56%) |
Nov 03, 2021 | 8.990 | 9.088 | 8.700 | 8.930 | 118,196 | -0.02(-0.22%) |
Nov 02, 2021 | 9.550 | 9.570 | 8.680 | 8.950 | 154,802 | -0.38(-4.07%) |
Nov 01, 2021 | 8.300 | 9.360 | 8.218 | 9.330 | 328,832 | +1.11(+13.50%) |
Oct 29, 2021 | 7.990 | 8.240 | 7.900 | 8.220 | 103,793 | +0.15(+1.86%) |
Oct 28, 2021 | 7.670 | 8.200 | 7.600 | 8.070 | 82,395 | +0.39(+5.08%) |
Oct 27, 2021 | 7.960 | 8.090 | 7.650 | 7.680 | 84,273 | -0.20(-2.54%) |
Oct 26, 2021 | 7.960 | 7.880 | 88,426 | +0.08(+1.03%) | ||
Oct 25, 2021 | 7.790 | 8.100 | 7.680 | 7.800 | 89,836 | +0.17(+2.23%) |
Oct 22, 2021 | 8.130 | 8.140 | 7.590 | 7.630 | 143,395 | -0.37(-4.63%) |
Oct 21, 2021 | 7.400 | 8.290 | 7.400 | 8.000 | 231,198 | +0.58(+7.82%) |
Oct 20, 2021 | 7.550 | 7.590 | 7.350 | 7.420 | 69,881 | -0.15(-1.98%) |
Oct 19, 2021 | 7.810 | 8.030 | 7.240 | 7.570 | 182,118 | -0.21(-2.70%) |
Oct 18, 2021 | 8.280 | 8.870 | 7.420 | 7.780 | 379,289 | -0.41(-5.01%) |
Oct 15, 2021 | 7.590 | 8.190 | 7.590 | 8.190 | 145,016 | +0.60(+7.91%) |
Oct 14, 2021 | 7.700 | 8.080 | 7.250 | 7.590 | 244,054 | +0.09(+1.20%) |
Oct 13, 2021 | 6.910 | 7.500 | 6.760 | 7.500 | 223,689 | +0.64(+9.33%) |
Oct 12, 2021 | 6.260 | 6.885 | 6.190 | 6.860 | 150,141 | +0.68(+11.00%) |
Oct 11, 2021 | 6.040 | 6.350 | 5.940 | 6.180 | 97,241 | +0.18(+3.00%) |
Oct 08, 2021 | 5.980 | 6.000 | 5.875 | 6.000 | 34,414 | +0.05(+0.84%) |
Oct 07, 2021 | 5.950 | 6.100 | 5.810 | 5.950 | 46,936 | +0.05(+0.85%) |
Oct 06, 2021 | 5.990 | 6.030 | 5.781 | 5.900 | 60,857 | -0.14(-2.32%) |
Oct 05, 2021 | 5.850 | 6.040 | 5.773 | 6.040 | 45,882 | +0.29(+5.04%) |
Oct 04, 2021 | 6.100 | 6.100 | 5.640 | 5.750 | 62,572 | -0.30(-4.96%) |
Oct 01, 2021 | 5.680 | 6.080 | 5.610 | 6.050 | 124,846 | +0.45(+8.04%) |
Sep 30, 2021 | 5.600 | 5.700 | 5.411 | 5.600 | 69,567 | +0.02(+0.36%) |
Sep 29, 2021 | 5.710 | 5.800 | 5.515 | 5.580 | 44,634 | -0.02(-0.36%) |
Sep 28, 2021 | 5.770 | 5.801 | 5.560 | 5.600 | 47,873 | -0.09(-1.58%) |
Sep 27, 2021 | 5.920 | 5.920 | 5.600 | 5.690 | 65,832 | -0.10(-1.73%) |
Sep 24, 2021 | 6.130 | 6.130 | 5.670 | 5.790 | 79,172 | -0.12(-2.03%) |
Sep 23, 2021 | 5.270 | 6.000 | 5.270 | 5.910 | 79,171 | +0.63(+11.93%) |
Sep 22, 2021 | 5.420 | 5.590 | 5.240 | 5.280 | 102,404 | -0.13(-2.40%) |
Sep 21, 2021 | 5.710 | 5.776 | 5.350 | 5.410 | 119,351 | -0.31(-5.42%) |
Sep 20, 2021 | 6.060 | 6.100 | 5.580 | 5.720 | 137,640 | -0.48(-7.74%) |
Sep 17, 2021 | 6.090 | 6.240 | 6.000 | 6.200 | 159,223 | +0.10(+1.64%) |
Sep 16, 2021 | 5.620 | 6.140 | 5.620 | 6.100 | 184,004 | +0.54(+9.71%) |
Sep 15, 2021 | 6.390 | 6.690 | 5.070 | 5.560 | 291,510 | -0.87(-13.53%) |
Sep 14, 2021 | 6.530 | 6.619 | 6.390 | 6.430 | 88,508 | -0.07(-1.08%) |
Sep 13, 2021 | 6.480 | 6.690 | 6.370 | 6.500 | 89,756 | +0.13(+2.04%) |
Sep 10, 2021 | 6.270 | 6.690 | 6.250 | 6.370 | 72,475 | +0.11(+1.76%) |
Sep 09, 2021 | 6.110 | 6.290 | 6.060 | 6.260 | 47,045 | +0.09(+1.46%) |
Sep 08, 2021 | 6.510 | 6.565 | 6.140 | 6.170 | 63,309 | -0.29(-4.49%) |
Sep 07, 2021 | 6.310 | 6.600 | 6.310 | 6.460 | 52,515 | +0.12(+1.89%) |
Sep 03, 2021 | 6.450 | 6.550 | 6.310 | 6.340 | 45,901 | -0.11(-1.71%) |
Sep 02, 2021 | 6.500 | 6.566 | 6.350 | 6.450 | 50,798 | -0.03(-0.46%) |