Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.260 | 7.960 | 6.970 | 7.670 | 1,161,075 | +0.33(+4.50%) |
Nov 29, 2021 | 7.400 | 7.450 | 6.910 | 7.340 | 1,401,213 | -0.30(-3.93%) |
Nov 26, 2021 | 7.311 | 7.880 | 7.250 | 7.640 | 973,019 | -0.34(-4.26%) |
Nov 24, 2021 | 7.990 | 9.570 | 7.560 | 7.980 | 10,661,833 | -0.43(-5.11%) |
Nov 23, 2021 | 9.550 | 10.35 | 7.800 | 8.410 | 5,980,599 | -3.28(-28.06%) |
Nov 22, 2021 | 7.680 | 12.50 | 7.100 | 11.69 | 35,875,340 | +1.80(+18.20%) |
Nov 19, 2021 | 8.780 | 10.84 | 7.820 | 9.890 | 165,905,968 | +4.67(+89.46%) |
Nov 18, 2021 | 5.520 | 5.220 | 5.117 | 5.220 | 68,753 | -0.32(-5.78%) |
Nov 17, 2021 | 5.700 | 5.740 | 5.410 | 5.540 | 37,998 | -0.13(-2.29%) |
Nov 16, 2021 | 5.740 | 5.780 | 5.590 | 5.670 | 34,298 | -0.13(-2.24%) |
Nov 15, 2021 | 5.880 | 5.880 | 5.710 | 5.800 | 25,608 | -0.06(-1.02%) |
Nov 12, 2021 | 5.880 | 5.880 | 5.680 | 5.860 | 52,984 | +0.06(+1.03%) |
Nov 11, 2021 | 5.950 | 5.950 | 5.600 | 5.800 | 177,913 | +0.13(+2.38%) |
Nov 10, 2021 | 5.700 | 5.665 | 73,539 | -0.10(-1.82%) | ||
Nov 09, 2021 | 5.850 | 6.000 | 5.600 | 5.770 | 77,371 | -0.18(-3.03%) |
Nov 08, 2021 | 5.520 | 6.000 | 5.520 | 5.950 | 49,656 | +0.41(+7.40%) |
Nov 05, 2021 | 5.740 | 5.740 | 5.510 | 5.540 | 60,150 | -0.19(-3.32%) |
Nov 04, 2021 | 5.950 | 5.999 | 5.725 | 5.730 | 89,057 | +0.00(+0.00%) |
Nov 03, 2021 | 5.700 | 5.848 | 5.600 | 5.730 | 50,954 | +0.08(+1.42%) |
Nov 02, 2021 | 5.790 | 5.790 | 5.560 | 5.650 | 43,771 | -0.20(-3.42%) |
Nov 01, 2021 | 5.870 | 5.950 | 5.726 | 5.850 | 30,628 | +0.06(+1.04%) |
Oct 29, 2021 | 5.800 | 5.900 | 5.780 | 5.790 | 21,154 | -0.02(-0.34%) |
Oct 28, 2021 | 5.930 | 6.000 | 5.800 | 5.810 | 35,886 | -0.05(-0.85%) |
Oct 27, 2021 | 5.920 | 6.004 | 5.810 | 5.860 | 13,856 | -0.13(-2.17%) |
Oct 26, 2021 | 5.950 | 5.990 | 35,112 | +0.09(+1.53%) | ||
Oct 25, 2021 | 6.070 | 6.320 | 5.900 | 5.900 | 44,361 | -0.12(-1.99%) |
Oct 22, 2021 | 6.310 | 6.335 | 6.010 | 6.020 | 32,417 | -0.33(-5.20%) |
Oct 21, 2021 | 6.230 | 6.410 | 6.230 | 6.350 | 23,625 | +0.12(+1.93%) |
Oct 20, 2021 | 6.100 | 6.360 | 6.100 | 6.230 | 22,548 | +0.10(+1.63%) |
Oct 19, 2021 | 6.070 | 6.190 | 6.020 | 6.130 | 14,071 | +0.05(+0.82%) |
Oct 18, 2021 | 6.020 | 6.115 | 6.020 | 6.080 | 14,038 | +0.08(+1.33%) |
Oct 15, 2021 | 6.240 | 6.242 | 6.000 | 6.000 | 21,042 | -0.11(-1.80%) |
Oct 14, 2021 | 6.110 | 6.155 | 5.980 | 6.110 | 41,305 | +0.00(+0.00%) |
Oct 13, 2021 | 6.250 | 6.250 | 6.000 | 6.110 | 25,156 | -0.08(-1.29%) |
Oct 12, 2021 | 6.160 | 6.290 | 6.076 | 6.190 | 11,530 | +0.06(+0.98%) |
Oct 11, 2021 | 6.170 | 6.380 | 6.060 | 6.130 | 38,307 | -0.05(-0.89%) |
Oct 08, 2021 | 6.200 | 6.283 | 6.170 | 6.185 | 33,688 | +0.02(+0.41%) |
Oct 07, 2021 | 6.090 | 6.210 | 6.090 | 6.160 | 18,846 | +0.21(+3.53%) |
Oct 06, 2021 | 6.030 | 6.176 | 5.900 | 5.950 | 38,077 | -0.33(-5.25%) |
Oct 05, 2021 | 6.020 | 6.376 | 6.000 | 6.280 | 51,669 | +0.20(+3.29%) |
Oct 04, 2021 | 6.170 | 6.200 | 5.933 | 6.080 | 29,762 | -0.22(-3.49%) |
Oct 01, 2021 | 6.260 | 6.350 | 6.150 | 6.300 | 15,463 | +0.02(+0.32%) |
Sep 30, 2021 | 6.310 | 6.420 | 6.193 | 6.280 | 24,293 | -0.08(-1.26%) |
Sep 29, 2021 | 6.680 | 6.720 | 6.330 | 6.360 | 9,919 | -0.28(-4.22%) |
Sep 28, 2021 | 6.450 | 6.700 | 6.450 | 6.640 | 18,840 | +0.05(+0.76%) |
Sep 27, 2021 | 6.440 | 6.770 | 6.410 | 6.590 | 26,841 | +0.15(+2.33%) |
Sep 24, 2021 | 6.090 | 6.490 | 6.090 | 6.440 | 32,857 | +0.11(+1.74%) |
Sep 23, 2021 | 6.280 | 6.380 | 6.100 | 6.330 | 25,865 | +0.23(+3.77%) |
Sep 22, 2021 | 6.130 | 6.180 | 5.855 | 6.100 | 30,025 | +0.18(+3.04%) |
Sep 21, 2021 | 6.010 | 6.160 | 5.690 | 5.920 | 42,365 | +0.11(+1.89%) |
Sep 20, 2021 | 6.200 | 6.335 | 5.790 | 5.810 | 148,353 | -0.58(-9.08%) |
Sep 17, 2021 | 6.250 | 6.440 | 6.250 | 6.390 | 17,482 | +0.08(+1.27%) |
Sep 16, 2021 | 6.270 | 6.366 | 6.195 | 6.310 | 29,915 | -0.04(-0.63%) |
Sep 15, 2021 | 6.300 | 6.420 | 6.250 | 6.350 | 29,708 | +0.10(+1.60%) |
Sep 14, 2021 | 6.700 | 6.700 | 6.220 | 6.250 | 50,782 | -0.45(-6.72%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.610 | 6.700 | 11,754 | -0.10(-1.54%) |
Sep 10, 2021 | 6.897 | 6.964 | 6.732 | 6.805 | 14,411 | -0.08(-1.23%) |
Sep 09, 2021 | 6.700 | 7.090 | 6.700 | 6.890 | 9,976 | +0.19(+2.84%) |
Sep 08, 2021 | 7.050 | 7.160 | 6.700 | 6.700 | 36,968 | -0.37(-5.23%) |
Sep 07, 2021 | 6.830 | 7.160 | 6.830 | 7.070 | 37,471 | +0.21(+3.06%) |
Sep 03, 2021 | 6.820 | 6.960 | 6.662 | 6.860 | 28,641 | +0.02(+0.29%) |
Sep 02, 2021 | 6.705 | 6.948 | 6.510 | 6.840 | 28,577 | +0.16(+2.40%) |