Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.700 | 8.130 | 7.510 | 7.960 | 6,481,166 | +0.41(+5.43%) |
Nov 29, 2021 | 7.820 | 7.960 | 7.400 | 7.550 | 6,567,054 | +0.07(+0.94%) |
Nov 26, 2021 | 7.400 | 7.830 | 7.360 | 7.480 | 6,236,477 | +0.36(+5.06%) |
Nov 24, 2021 | 6.700 | 7.240 | 6.560 | 7.120 | 3,771,689 | +0.32(+4.71%) |
Nov 23, 2021 | 6.810 | 6.850 | 6.532 | 6.800 | 3,055,959 | -0.06(-0.87%) |
Nov 22, 2021 | 7.070 | 7.130 | 6.820 | 6.860 | 2,442,030 | -0.18(-2.56%) |
Nov 19, 2021 | 7.110 | 7.170 | 6.850 | 7.040 | 2,968,894 | -0.02(-0.28%) |
Nov 18, 2021 | 6.770 | 7.070 | 6.930 | 7.060 | 6,055,900 | +0.31(+4.59%) |
Nov 17, 2021 | 6.810 | 6.870 | 6.665 | 6.750 | 2,351,893 | -0.09(-1.32%) |
Nov 16, 2021 | 6.750 | 6.875 | 6.620 | 6.840 | 2,299,433 | +0.09(+1.33%) |
Nov 15, 2021 | 6.800 | 6.955 | 6.660 | 6.750 | 2,008,745 | -0.06(-0.88%) |
Nov 12, 2021 | 6.540 | 6.860 | 6.510 | 6.810 | 3,063,664 | +0.28(+4.29%) |
Nov 11, 2021 | 6.620 | 6.740 | 6.530 | 6.530 | 2,361,576 | -0.09(-1.36%) |
Nov 10, 2021 | 6.680 | 6.620 | 2,591,115 | -0.15(-2.22%) | ||
Nov 09, 2021 | 6.820 | 6.890 | 6.670 | 6.770 | 2,174,348 | -0.11(-1.60%) |
Nov 08, 2021 | 6.730 | 7.010 | 6.710 | 6.880 | 3,305,871 | +0.20(+2.99%) |
Nov 05, 2021 | 6.700 | 6.940 | 6.410 | 6.680 | 5,588,151 | -0.21(-3.05%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.800 | 6.890 | 3,792,661 | -0.37(-5.10%) |
Nov 03, 2021 | 7.170 | 7.330 | 7.075 | 7.260 | 2,743,447 | +0.05(+0.69%) |
Nov 02, 2021 | 7.010 | 7.220 | 6.950 | 7.210 | 3,923,991 | +0.24(+3.44%) |
Nov 01, 2021 | 6.750 | 7.040 | 6.710 | 6.970 | 3,606,938 | +0.26(+3.87%) |
Oct 29, 2021 | 6.870 | 6.950 | 6.680 | 6.710 | 2,024,118 | -0.19(-2.75%) |
Oct 28, 2021 | 6.710 | 6.915 | 6.570 | 6.900 | 2,251,648 | +0.22(+3.29%) |
Oct 27, 2021 | 6.800 | 6.918 | 6.675 | 6.680 | 2,116,382 | -0.16(-2.34%) |
Oct 26, 2021 | 6.940 | 6.840 | 2,988,467 | -0.03(-0.44%) | ||
Oct 25, 2021 | 6.640 | 6.925 | 6.550 | 6.870 | 2,658,696 | +0.13(+1.93%) |
Oct 22, 2021 | 6.810 | 6.812 | 6.410 | 6.740 | 5,036,716 | -0.14(-2.03%) |
Oct 21, 2021 | 6.930 | 7.060 | 6.860 | 6.880 | 2,873,139 | -0.02(-0.29%) |
Oct 20, 2021 | 7.010 | 7.040 | 6.870 | 6.900 | 2,123,113 | -0.15(-2.13%) |
Oct 19, 2021 | 6.950 | 7.060 | 6.810 | 7.050 | 2,366,583 | +0.16(+2.32%) |
Oct 18, 2021 | 6.940 | 6.951 | 6.850 | 6.890 | 2,253,547 | -0.05(-0.72%) |
Oct 15, 2021 | 7.210 | 7.210 | 6.940 | 6.940 | 2,845,434 | -0.26(-3.61%) |
Oct 14, 2021 | 6.940 | 7.280 | 6.940 | 7.200 | 3,163,561 | +0.31(+4.50%) |
Oct 13, 2021 | 6.770 | 6.980 | 6.720 | 6.890 | 2,913,825 | +0.13(+1.92%) |
Oct 12, 2021 | 6.800 | 6.870 | 6.702 | 6.760 | 3,664,520 | -0.05(-0.73%) |
Oct 11, 2021 | 6.920 | 7.079 | 6.695 | 6.810 | 5,404,629 | -0.18(-2.58%) |
Oct 08, 2021 | 7.440 | 7.460 | 6.910 | 6.990 | 9,381,327 | -0.10(-1.41%) |
Oct 07, 2021 | 7.090 | 7.320 | 6.960 | 7.090 | 5,580,241 | -0.02(-0.28%) |
Oct 06, 2021 | 7.150 | 7.320 | 7.030 | 7.110 | 2,917,664 | -0.19(-2.60%) |
Oct 05, 2021 | 7.200 | 7.300 | 7.000 | 7.300 | 3,775,334 | +0.33(+4.73%) |
Oct 04, 2021 | 6.870 | 7.080 | 6.690 | 6.970 | 4,192,166 | -0.21(-2.92%) |
Oct 01, 2021 | 7.950 | 7.957 | 6.860 | 7.180 | 9,511,441 | -0.77(-9.69%) |
Sep 30, 2021 | 8.100 | 8.200 | 7.890 | 7.950 | 2,604,664 | -0.07(-0.87%) |
Sep 29, 2021 | 8.020 | 8.410 | 7.970 | 8.020 | 3,250,793 | +0.07(+0.88%) |
Sep 28, 2021 | 8.170 | 8.180 | 7.898 | 7.950 | 3,018,472 | -0.31(-3.75%) |
Sep 27, 2021 | 8.150 | 8.490 | 8.070 | 8.260 | 2,758,589 | +0.08(+0.98%) |
Sep 24, 2021 | 8.370 | 8.390 | 8.105 | 8.180 | 2,269,276 | -0.27(-3.20%) |
Sep 23, 2021 | 8.240 | 8.477 | 8.184 | 8.450 | 3,105,095 | +0.26(+3.17%) |
Sep 22, 2021 | 8.150 | 8.310 | 8.000 | 8.190 | 2,282,503 | +0.11(+1.36%) |
Sep 21, 2021 | 7.920 | 8.140 | 7.880 | 8.080 | 2,525,469 | +0.21(+2.67%) |
Sep 20, 2021 | 8.040 | 8.234 | 7.735 | 7.870 | 4,592,738 | -0.54(-6.42%) |
Sep 17, 2021 | 8.280 | 8.420 | 8.019 | 8.410 | 3,752,786 | +0.19(+2.31%) |
Sep 16, 2021 | 8.140 | 8.270 | 8.020 | 8.220 | 1,934,481 | +0.03(+0.37%) |
Sep 15, 2021 | 8.060 | 8.400 | 7.930 | 8.190 | 2,477,236 | +0.07(+0.86%) |
Sep 14, 2021 | 8.400 | 8.500 | 8.030 | 8.120 | 3,053,194 | -0.24(-2.87%) |
Sep 13, 2021 | 8.790 | 8.800 | 8.240 | 8.360 | 4,471,675 | -0.40(-4.57%) |
Sep 10, 2021 | 9.090 | 9.400 | 8.760 | 8.760 | 3,453,938 | -0.27(-2.99%) |
Sep 09, 2021 | 8.650 | 9.130 | 8.530 | 9.030 | 4,636,779 | +0.41(+4.76%) |
Sep 08, 2021 | 8.610 | 8.730 | 8.340 | 8.620 | 2,486,274 | -0.09(-1.03%) |
Sep 07, 2021 | 8.700 | 8.865 | 8.580 | 8.710 | 1,845,542 | +0.00(+0.00%) |
Sep 03, 2021 | 8.910 | 8.910 | 8.520 | 8.710 | 2,891,413 | -0.18(-2.02%) |
Sep 02, 2021 | 9.000 | 9.020 | 8.810 | 8.890 | 2,623,357 | -0.10(-1.11%) |