Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.560 | 6.720 | 6.170 | 6.440 | 1,531,225 | -0.19(-2.87%) |
Nov 29, 2021 | 6.780 | 6.930 | 6.320 | 6.630 | 1,581,928 | -0.02(-0.30%) |
Nov 26, 2021 | 6.950 | 7.040 | 6.560 | 6.650 | 852,312 | -0.34(-4.86%) |
Nov 24, 2021 | 6.910 | 7.120 | 6.780 | 6.990 | 3,570,927 | -0.02(-0.29%) |
Nov 23, 2021 | 7.240 | 7.480 | 6.820 | 7.010 | 1,609,859 | -0.20(-2.77%) |
Nov 22, 2021 | 7.260 | 7.400 | 6.770 | 7.210 | 1,757,563 | +0.00(+0.00%) |
Nov 19, 2021 | 7.780 | 7.930 | 7.170 | 7.210 | 1,688,407 | -0.42(-5.50%) |
Nov 18, 2021 | 7.887 | 7.660 | 7.580 | 7.630 | 957,329 | -0.24(-3.05%) |
Nov 17, 2021 | 8.280 | 8.370 | 7.750 | 7.870 | 951,228 | -0.46(-5.52%) |
Nov 16, 2021 | 8.590 | 8.590 | 8.230 | 8.330 | 704,385 | -0.23(-2.69%) |
Nov 15, 2021 | 8.400 | 8.760 | 8.400 | 8.560 | 718,847 | +0.05(+0.59%) |
Nov 12, 2021 | 8.290 | 8.525 | 8.070 | 8.510 | 1,644,673 | +0.30(+3.65%) |
Nov 11, 2021 | 8.610 | 8.670 | 8.180 | 8.210 | 736,739 | -0.27(-3.18%) |
Nov 10, 2021 | 8.880 | 8.480 | 982,704 | -0.48(-5.36%) | ||
Nov 09, 2021 | 8.540 | 9.220 | 8.470 | 8.960 | 1,636,304 | +0.41(+4.80%) |
Nov 08, 2021 | 8.280 | 8.700 | 7.830 | 8.550 | 2,657,342 | +0.14(+1.66%) |
Nov 05, 2021 | 9.100 | 9.100 | 7.830 | 8.410 | 5,324,516 | -1.12(-11.75%) |
Nov 04, 2021 | 9.450 | 9.780 | 9.380 | 9.530 | 1,249,753 | +0.07(+0.74%) |
Nov 03, 2021 | 9.120 | 9.485 | 9.010 | 9.460 | 501,623 | +0.36(+3.96%) |
Nov 02, 2021 | 9.650 | 9.740 | 9.040 | 9.100 | 525,798 | -0.38(-4.01%) |
Nov 01, 2021 | 9.230 | 9.550 | 9.110 | 9.480 | 476,186 | +0.37(+4.06%) |
Oct 29, 2021 | 9.280 | 9.370 | 9.080 | 9.110 | 425,010 | -0.20(-2.15%) |
Oct 28, 2021 | 9.330 | 9.450 | 9.030 | 9.310 | 812,121 | +0.10(+1.09%) |
Oct 27, 2021 | 9.720 | 9.720 | 9.040 | 9.210 | 715,849 | -0.34(-3.56%) |
Oct 26, 2021 | 9.810 | 9.525 | 9.550 | 431,519 | -0.17(-1.75%) | |
Oct 25, 2021 | 9.690 | 9.850 | 9.660 | 9.720 | 921,183 | +0.11(+1.14%) |
Oct 22, 2021 | 9.740 | 9.825 | 9.590 | 9.610 | 374,454 | -0.22(-2.24%) |
Oct 21, 2021 | 9.940 | 9.970 | 9.740 | 9.830 | 365,114 | -0.12(-1.21%) |
Oct 20, 2021 | 10.18 | 10.27 | 9.820 | 9.950 | 454,428 | -0.20(-1.97%) |
Oct 19, 2021 | 10.45 | 10.48 | 10.07 | 10.15 | 723,558 | -0.25(-2.40%) |
Oct 18, 2021 | 10.41 | 10.49 | 10.15 | 10.40 | 716,063 | -0.03(-0.29%) |
Oct 15, 2021 | 10.14 | 10.52 | 10.12 | 10.43 | 521,716 | +0.30(+2.96%) |
Oct 14, 2021 | 9.850 | 10.25 | 9.710 | 10.13 | 818,852 | +0.42(+4.33%) |
Oct 13, 2021 | 9.440 | 9.748 | 9.410 | 9.710 | 445,514 | +0.28(+2.97%) |
Oct 12, 2021 | 9.160 | 9.430 | 9.050 | 9.430 | 465,679 | +0.35(+3.85%) |
Oct 11, 2021 | 9.660 | 9.684 | 9.080 | 9.080 | 752,420 | -0.62(-6.39%) |
Oct 08, 2021 | 10.31 | 10.31 | 9.655 | 9.700 | 830,388 | -0.56(-5.46%) |
Oct 07, 2021 | 10.29 | 10.48 | 10.16 | 10.26 | 442,081 | +0.09(+0.88%) |
Oct 06, 2021 | 10.23 | 10.29 | 10.03 | 10.17 | 573,180 | -0.13(-1.26%) |
Oct 05, 2021 | 10.09 | 10.39 | 10.02 | 10.30 | 724,127 | +0.22(+2.18%) |
Oct 04, 2021 | 11.00 | 11.00 | 10.08 | 10.08 | 902,946 | -0.91(-8.28%) |
Oct 01, 2021 | 10.87 | 11.08 | 10.80 | 10.99 | 734,559 | +0.12(+1.10%) |
Sep 30, 2021 | 10.80 | 10.96 | 10.68 | 10.87 | 883,184 | +0.17(+1.59%) |
Sep 29, 2021 | 10.84 | 10.90 | 10.58 | 10.70 | 1,076,221 | -0.10(-0.93%) |
Sep 28, 2021 | 10.77 | 10.95 | 10.68 | 10.80 | 534,081 | -0.11(-1.01%) |
Sep 27, 2021 | 10.53 | 11.00 | 10.45 | 10.91 | 738,053 | +0.32(+3.02%) |
Sep 24, 2021 | 10.32 | 10.63 | 10.12 | 10.59 | 1,105,518 | +0.20(+1.92%) |
Sep 23, 2021 | 10.22 | 10.48 | 10.16 | 10.39 | 948,395 | +0.23(+2.26%) |
Sep 22, 2021 | 10.13 | 10.35 | 10.03 | 10.16 | 426,034 | +0.04(+0.40%) |
Sep 21, 2021 | 10.07 | 10.16 | 9.760 | 10.12 | 921,108 | +0.13(+1.30%) |
Sep 20, 2021 | 10.57 | 10.74 | 9.870 | 9.990 | 1,440,631 | -1.00(-9.10%) |
Sep 17, 2021 | 11.24 | 11.33 | 10.99 | 10.99 | 1,923,080 | -0.26(-2.31%) |
Sep 16, 2021 | 10.91 | 11.29 | 10.91 | 11.25 | 827,722 | +0.31(+2.83%) |
Sep 15, 2021 | 10.96 | 11.00 | 10.74 | 10.94 | 678,755 | -0.01(-0.09%) |
Sep 14, 2021 | 11.01 | 11.08 | 10.77 | 10.95 | 829,209 | -0.02(-0.18%) |
Sep 13, 2021 | 10.85 | 11.23 | 10.79 | 10.97 | 1,341,137 | +0.04(+0.37%) |
Sep 10, 2021 | 11.26 | 11.26 | 10.82 | 10.93 | 1,506,720 | -0.29(-2.58%) |
Sep 09, 2021 | 11.24 | 11.51 | 11.00 | 11.22 | 1,565,035 | +0.04(+0.36%) |
Sep 08, 2021 | 10.83 | 11.48 | 10.80 | 11.18 | 1,981,576 | +0.28(+2.57%) |
Sep 07, 2021 | 10.54 | 11.44 | 10.50 | 10.90 | 2,005,132 | +0.51(+4.91%) |
Sep 03, 2021 | 10.00 | 10.61 | 9.950 | 10.39 | 1,703,967 | +0.39(+3.90%) |
Sep 02, 2021 | 10.04 | 10.07 | 9.870 | 10.00 | 836,093 | -0.02(-0.20%) |