Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.100 | 7.410 | 6.840 | 7.270 | 694,842 | -0.07(-0.95%) |
Nov 29, 2021 | 7.610 | 7.655 | 7.280 | 7.340 | 375,607 | -0.27(-3.55%) |
Nov 26, 2021 | 7.530 | 7.700 | 7.430 | 7.610 | 246,350 | -0.24(-3.06%) |
Nov 24, 2021 | 7.500 | 7.900 | 7.450 | 7.850 | 285,257 | +0.25(+3.29%) |
Nov 23, 2021 | 7.660 | 7.930 | 7.430 | 7.600 | 455,704 | -0.15(-1.94%) |
Nov 22, 2021 | 8.110 | 8.250 | 7.750 | 7.750 | 551,516 | -0.40(-4.91%) |
Nov 19, 2021 | 8.220 | 8.490 | 8.095 | 8.150 | 397,098 | -0.13(-1.57%) |
Nov 18, 2021 | 8.470 | 8.320 | 7.945 | 8.280 | 1,182,901 | -0.37(-4.28%) |
Nov 17, 2021 | 8.500 | 9.710 | 8.440 | 8.650 | 1,892,597 | -0.12(-1.37%) |
Nov 16, 2021 | 9.070 | 9.070 | 8.320 | 8.770 | 1,173,057 | -0.13(-1.46%) |
Nov 15, 2021 | 8.880 | 8.940 | 8.620 | 8.900 | 1,489,229 | +0.01(+0.11%) |
Nov 12, 2021 | 9.020 | 9.065 | 8.790 | 8.890 | 928,760 | -0.05(-0.56%) |
Nov 11, 2021 | 8.900 | 9.000 | 8.665 | 8.940 | 504,127 | +0.20(+2.29%) |
Nov 10, 2021 | 8.660 | 8.740 | 641,797 | -0.06(-0.68%) | ||
Nov 09, 2021 | 9.370 | 9.446 | 8.720 | 8.800 | 727,962 | -0.57(-6.08%) |
Nov 08, 2021 | 9.060 | 9.520 | 9.060 | 9.370 | 930,157 | +0.55(+6.24%) |
Nov 05, 2021 | 8.810 | 8.880 | 8.620 | 8.820 | 391,102 | +0.04(+0.46%) |
Nov 04, 2021 | 9.070 | 9.100 | 8.600 | 8.780 | 470,051 | -0.16(-1.79%) |
Nov 03, 2021 | 8.500 | 9.350 | 8.450 | 8.940 | 945,402 | +0.44(+5.18%) |
Nov 02, 2021 | 8.750 | 8.860 | 8.330 | 8.500 | 703,451 | +0.02(+0.24%) |
Nov 01, 2021 | 8.230 | 8.830 | 8.230 | 8.480 | 782,457 | +0.25(+3.04%) |
Oct 29, 2021 | 8.400 | 8.550 | 8.040 | 8.230 | 548,457 | -0.07(-0.84%) |
Oct 28, 2021 | 7.800 | 8.620 | 7.680 | 8.300 | 1,557,927 | +0.66(+8.64%) |
Oct 27, 2021 | 7.780 | 7.960 | 7.610 | 7.640 | 278,261 | -0.16(-2.05%) |
Oct 26, 2021 | 8.200 | 7.750 | 7.800 | 758,754 | -0.04(-0.51%) | |
Oct 25, 2021 | 7.620 | 7.910 | 7.560 | 7.840 | 442,106 | +0.18(+2.35%) |
Oct 22, 2021 | 7.900 | 7.950 | 7.420 | 7.660 | 541,256 | -0.30(-3.77%) |
Oct 21, 2021 | 7.770 | 7.990 | 7.730 | 7.960 | 389,912 | +0.12(+1.53%) |
Oct 20, 2021 | 8.020 | 8.020 | 7.620 | 7.840 | 577,565 | -0.18(-2.24%) |
Oct 19, 2021 | 8.080 | 8.090 | 7.800 | 8.020 | 388,146 | +0.13(+1.65%) |
Oct 18, 2021 | 7.830 | 7.950 | 7.700 | 7.890 | 250,295 | +0.01(+0.13%) |
Oct 15, 2021 | 8.120 | 8.190 | 7.771 | 7.880 | 425,735 | -0.26(-3.19%) |
Oct 14, 2021 | 8.300 | 8.300 | 8.013 | 8.140 | 244,749 | -0.05(-0.61%) |
Oct 13, 2021 | 8.240 | 8.292 | 8.030 | 8.190 | 430,847 | -0.02(-0.24%) |
Oct 12, 2021 | 7.680 | 8.230 | 7.571 | 8.210 | 562,711 | +0.60(+7.88%) |
Oct 11, 2021 | 7.540 | 7.870 | 7.540 | 7.610 | 404,087 | -0.06(-0.78%) |
Oct 08, 2021 | 7.960 | 7.969 | 7.650 | 7.670 | 490,507 | -0.26(-3.28%) |
Oct 07, 2021 | 8.080 | 8.180 | 7.860 | 7.930 | 655,011 | -0.06(-0.75%) |
Oct 06, 2021 | 8.150 | 8.380 | 7.860 | 7.990 | 864,416 | -0.50(-5.89%) |
Oct 05, 2021 | 8.420 | 8.500 | 8.135 | 8.490 | 641,840 | +0.16(+1.92%) |
Oct 04, 2021 | 8.450 | 8.550 | 8.112 | 8.330 | 469,632 | -0.32(-3.70%) |
Oct 01, 2021 | 8.630 | 8.650 | 8.170 | 8.650 | 485,256 | +0.10(+1.17%) |
Sep 30, 2021 | 8.950 | 8.953 | 8.380 | 8.550 | 748,124 | -0.31(-3.50%) |
Sep 29, 2021 | 8.900 | 9.170 | 8.752 | 8.860 | 420,935 | -0.08(-0.89%) |
Sep 28, 2021 | 8.880 | 9.073 | 8.580 | 8.940 | 754,086 | -0.04(-0.45%) |
Sep 27, 2021 | 8.860 | 9.110 | 8.740 | 8.980 | 383,897 | +0.08(+0.90%) |
Sep 24, 2021 | 8.850 | 8.940 | 8.600 | 8.900 | 879,509 | -0.15(-1.66%) |
Sep 23, 2021 | 9.250 | 9.270 | 8.750 | 9.050 | 2,071,450 | -0.07(-0.77%) |
Sep 22, 2021 | 8.880 | 9.260 | 8.860 | 9.120 | 584,007 | +0.28(+3.17%) |
Sep 21, 2021 | 8.850 | 9.010 | 8.680 | 8.840 | 542,190 | +0.11(+1.26%) |
Sep 20, 2021 | 9.000 | 9.340 | 8.600 | 8.730 | 1,485,660 | -0.72(-7.62%) |
Sep 17, 2021 | 9.090 | 9.480 | 8.943 | 9.450 | 2,260,768 | +0.40(+4.42%) |
Sep 16, 2021 | 8.980 | 9.180 | 8.907 | 9.050 | 802,577 | -0.10(-1.09%) |
Sep 15, 2021 | 9.070 | 9.300 | 8.710 | 9.150 | 1,077,233 | +0.16(+1.78%) |
Sep 14, 2021 | 9.580 | 9.830 | 8.830 | 8.990 | 1,617,154 | -0.56(-5.86%) |
Sep 13, 2021 | 9.940 | 10.10 | 9.110 | 9.550 | 2,051,476 | -0.38(-3.83%) |
Sep 10, 2021 | 9.640 | 10.34 | 9.250 | 9.930 | 4,619,955 | +0.54(+5.75%) |
Sep 09, 2021 | 9.140 | 9.840 | 8.940 | 9.390 | 3,582,525 | +0.45(+5.03%) |
Sep 08, 2021 | 9.000 | 9.200 | 8.720 | 8.940 | 1,614,565 | -0.09(-1.00%) |
Sep 07, 2021 | 9.130 | 9.375 | 8.720 | 9.030 | 1,462,344 | -0.25(-2.69%) |
Sep 03, 2021 | 8.710 | 9.470 | 8.550 | 9.280 | 2,376,580 | +0.38(+4.27%) |
Sep 02, 2021 | 9.120 | 9.150 | 8.680 | 8.900 | 1,925,834 | -0.01(-0.11%) |