Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.670 | 7.830 | 7.240 | 7.630 | 29,452,962 | -0.18(-2.30%) |
Nov 29, 2021 | 7.870 | 7.950 | 7.580 | 7.810 | 24,480,892 | -0.07(-0.89%) |
Nov 26, 2021 | 7.670 | 7.920 | 7.500 | 7.880 | 30,334,764 | -0.23(-2.84%) |
Nov 24, 2021 | 8.110 | 8.210 | 8.020 | 8.110 | 8,025,944 | -0.01(-0.12%) |
Nov 23, 2021 | 8.140 | 8.327 | 8.050 | 8.120 | 13,052,308 | -0.01(-0.12%) |
Nov 22, 2021 | 8.310 | 8.335 | 8.050 | 8.130 | 10,566,060 | -0.17(-2.05%) |
Nov 19, 2021 | 8.430 | 8.630 | 8.210 | 8.300 | 10,131,644 | -0.13(-1.54%) |
Nov 18, 2021 | 8.570 | 8.435 | 8.365 | 8.430 | 13,977,928 | -0.21(-2.43%) |
Nov 17, 2021 | 8.980 | 9.130 | 8.530 | 8.640 | 16,972,772 | -0.36(-4.00%) |
Nov 16, 2021 | 9.130 | 9.250 | 8.850 | 9.000 | 14,718,797 | -0.01(-0.11%) |
Nov 15, 2021 | 9.430 | 9.470 | 8.910 | 9.010 | 19,818,310 | -0.50(-5.26%) |
Nov 12, 2021 | 8.950 | 9.620 | 8.900 | 9.510 | 33,902,484 | +0.55(+6.14%) |
Nov 11, 2021 | 9.350 | 9.560 | 8.500 | 8.960 | 48,462,104 | +0.01(+0.11%) |
Nov 10, 2021 | 8.100 | 9.000 | 8.950 | 46,177,604 | +0.83(+10.22%) | |
Nov 09, 2021 | 8.170 | 8.250 | 8.000 | 8.120 | 10,347,714 | +0.00(+0.00%) |
Nov 08, 2021 | 8.200 | 8.510 | 8.060 | 8.120 | 15,926,458 | +0.00(+0.00%) |
Nov 05, 2021 | 8.210 | 8.220 | 7.950 | 8.120 | 16,746,015 | -0.12(-1.46%) |
Nov 04, 2021 | 8.400 | 8.400 | 8.150 | 8.240 | 12,018,838 | -0.12(-1.44%) |
Nov 03, 2021 | 8.260 | 8.370 | 8.160 | 8.360 | 6,844,347 | +0.13(+1.58%) |
Nov 02, 2021 | 8.310 | 8.340 | 8.100 | 8.230 | 9,359,429 | -0.23(-2.72%) |
Nov 01, 2021 | 8.100 | 8.560 | 8.440 | 8.460 | 13,112,075 | +0.39(+4.83%) |
Oct 29, 2021 | 8.260 | 8.360 | 8.010 | 8.070 | 13,013,342 | -0.19(-2.30%) |
Oct 28, 2021 | 8.200 | 8.360 | 8.060 | 8.260 | 10,347,943 | +0.05(+0.61%) |
Oct 27, 2021 | 8.330 | 8.565 | 8.110 | 8.210 | 14,594,504 | -0.20(-2.38%) |
Oct 26, 2021 | 8.860 | 8.410 | 21,862,640 | -0.42(-4.76%) | ||
Oct 25, 2021 | 9.230 | 9.480 | 8.830 | 8.830 | 19,131,756 | -0.36(-3.92%) |
Oct 22, 2021 | 9.480 | 9.550 | 9.020 | 9.190 | 26,166,540 | -0.62(-6.32%) |
Oct 21, 2021 | 8.960 | 9.850 | 8.850 | 9.810 | 81,324,048 | +1.19(+13.81%) |
Oct 20, 2021 | 8.780 | 8.820 | 8.330 | 8.620 | 15,528,608 | +0.06(+0.70%) |
Oct 19, 2021 | 8.400 | 8.590 | 8.200 | 8.560 | 21,441,358 | +0.32(+3.88%) |
Oct 18, 2021 | 8.170 | 8.410 | 8.150 | 8.240 | 7,533,944 | -0.02(-0.24%) |
Oct 15, 2021 | 8.310 | 8.462 | 8.200 | 8.260 | 10,946,794 | -0.01(-0.12%) |
Oct 14, 2021 | 8.310 | 8.370 | 8.180 | 8.270 | 7,518,084 | -0.03(-0.36%) |
Oct 13, 2021 | 8.490 | 8.510 | 8.250 | 8.300 | 10,381,568 | -0.15(-1.78%) |
Oct 12, 2021 | 8.340 | 8.669 | 8.240 | 8.450 | 14,034,916 | +0.07(+0.84%) |
Oct 11, 2021 | 8.380 | 8.849 | 8.260 | 8.380 | 29,383,252 | +0.21(+2.57%) |
Oct 08, 2021 | 8.040 | 8.244 | 7.910 | 8.170 | 13,100,387 | +0.34(+4.34%) |
Oct 07, 2021 | 7.820 | 8.050 | 7.760 | 7.830 | 17,790,114 | +0.25(+3.30%) |
Oct 06, 2021 | 7.410 | 7.590 | 7.380 | 7.580 | 9,908,803 | +0.12(+1.61%) |
Oct 05, 2021 | 7.370 | 7.660 | 7.340 | 7.460 | 10,133,705 | +0.19(+2.61%) |
Oct 04, 2021 | 7.500 | 7.520 | 7.260 | 7.270 | 13,410,206 | -0.31(-4.09%) |
Oct 01, 2021 | 7.850 | 7.850 | 7.470 | 7.580 | 11,035,740 | -0.21(-2.70%) |
Sep 30, 2021 | 7.810 | 7.910 | 7.730 | 7.790 | 9,104,573 | +0.01(+0.13%) |
Sep 29, 2021 | 8.020 | 8.040 | 7.680 | 7.780 | 12,388,405 | -0.20(-2.51%) |
Sep 28, 2021 | 8.120 | 8.250 | 7.960 | 7.980 | 10,123,227 | -0.26(-3.16%) |
Sep 27, 2021 | 7.830 | 8.365 | 7.700 | 8.240 | 18,453,332 | +0.28(+3.52%) |
Sep 24, 2021 | 8.050 | 8.170 | 7.890 | 7.960 | 10,852,092 | -0.22(-2.69%) |
Sep 23, 2021 | 8.000 | 8.240 | 7.880 | 8.180 | 12,135,262 | +0.22(+2.76%) |
Sep 22, 2021 | 7.790 | 8.040 | 7.700 | 7.960 | 14,929,819 | +0.35(+4.60%) |
Sep 21, 2021 | 7.850 | 7.880 | 7.590 | 7.610 | 18,235,312 | -0.14(-1.81%) |
Sep 20, 2021 | 8.000 | 8.140 | 7.580 | 7.750 | 26,235,030 | -0.55(-6.63%) |
Sep 17, 2021 | 8.290 | 8.340 | 8.110 | 8.300 | 16,467,320 | +0.13(+1.59%) |
Sep 16, 2021 | 8.130 | 8.280 | 8.120 | 8.170 | 10,654,599 | -0.11(-1.33%) |
Sep 15, 2021 | 8.280 | 8.355 | 8.170 | 8.280 | 13,946,242 | -0.17(-2.01%) |
Sep 14, 2021 | 8.500 | 8.650 | 8.380 | 8.450 | 12,178,871 | -0.22(-2.54%) |
Sep 13, 2021 | 8.510 | 8.750 | 8.250 | 8.670 | 16,126,932 | +0.12(+1.40%) |
Sep 10, 2021 | 9.105 | 9.198 | 8.530 | 8.550 | 20,258,932 | -0.45(-5.00%) |
Sep 09, 2021 | 8.820 | 9.190 | 8.790 | 9.000 | 15,620,007 | +0.02(+0.22%) |
Sep 08, 2021 | 9.510 | 9.535 | 8.765 | 8.980 | 36,001,672 | -0.71(-7.33%) |
Sep 07, 2021 | 9.160 | 10.18 | 9.150 | 9.690 | 48,216,284 | +0.67(+7.43%) |
Sep 03, 2021 | 9.110 | 9.600 | 8.930 | 9.020 | 44,892,400 | +0.21(+2.38%) |
Sep 02, 2021 | 9.250 | 9.330 | 8.720 | 8.810 | 25,859,336 | -0.39(-4.24%) |