Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.990 | 11.34 | 9.860 | 11.21 | 1,648,384 | +1.12(+11.10%) |
Nov 29, 2021 | 10.00 | 10.38 | 9.350 | 10.09 | 1,236,910 | +0.25(+2.54%) |
Nov 26, 2021 | 9.570 | 10.20 | 9.420 | 9.840 | 952,452 | +0.12(+1.23%) |
Nov 24, 2021 | 8.940 | 9.950 | 8.760 | 9.720 | 849,323 | +0.64(+7.05%) |
Nov 23, 2021 | 8.890 | 9.470 | 8.650 | 9.080 | 982,705 | +0.19(+2.14%) |
Nov 22, 2021 | 8.420 | 9.060 | 8.110 | 8.890 | 1,137,848 | +0.43(+5.08%) |
Nov 19, 2021 | 8.120 | 8.770 | 8.120 | 8.460 | 966,882 | +0.34(+4.19%) |
Nov 18, 2021 | 8.340 | 8.644 | 8.020 | 8.120 | 793,460 | -0.14(-1.69%) |
Nov 17, 2021 | 8.500 | 8.670 | 7.966 | 8.260 | 775,283 | -0.33(-3.84%) |
Nov 16, 2021 | 7.960 | 8.600 | 7.700 | 8.590 | 1,342,746 | +0.61(+7.64%) |
Nov 15, 2021 | 8.360 | 8.480 | 7.950 | 7.980 | 537,298 | -0.45(-5.34%) |
Nov 12, 2021 | 8.620 | 8.680 | 8.390 | 8.430 | 332,604 | -0.28(-3.21%) |
Nov 11, 2021 | 8.640 | 8.890 | 8.480 | 8.710 | 681,155 | +0.07(+0.81%) |
Nov 10, 2021 | 8.750 | 8.640 | 1,215,925 | -0.26(-2.92%) | ||
Nov 09, 2021 | 7.340 | 9.010 | 7.320 | 8.900 | 2,131,431 | +0.45(+5.33%) |
Nov 08, 2021 | 9.270 | 9.350 | 8.310 | 8.450 | 755,672 | -0.87(-9.33%) |
Nov 05, 2021 | 9.660 | 9.770 | 9.070 | 9.320 | 770,134 | -0.29(-3.02%) |
Nov 04, 2021 | 9.810 | 10.00 | 9.340 | 9.610 | 594,818 | -0.21(-2.14%) |
Nov 03, 2021 | 10.00 | 10.57 | 9.710 | 9.820 | 608,923 | -0.18(-1.80%) |
Nov 02, 2021 | 9.710 | 10.00 | 9.370 | 10.00 | 668,797 | +0.34(+3.52%) |
Nov 01, 2021 | 9.160 | 10.17 | 9.440 | 9.660 | 1,581,936 | +0.51(+5.57%) |
Oct 29, 2021 | 8.330 | 9.240 | 8.330 | 9.150 | 1,163,015 | +0.88(+10.64%) |
Oct 28, 2021 | 7.930 | 8.400 | 7.870 | 8.270 | 776,602 | +0.34(+4.29%) |
Oct 27, 2021 | 7.850 | 8.240 | 7.850 | 7.930 | 566,163 | -0.10(-1.25%) |
Oct 26, 2021 | 8.290 | 8.030 | 570,777 | -0.25(-3.02%) | ||
Oct 25, 2021 | 8.030 | 8.450 | 7.950 | 8.280 | 629,762 | +0.21(+2.60%) |
Oct 22, 2021 | 8.390 | 8.450 | 7.990 | 8.070 | 601,986 | -0.34(-4.04%) |
Oct 21, 2021 | 8.310 | 8.995 | 8.110 | 8.410 | 1,169,222 | +0.05(+0.60%) |
Oct 20, 2021 | 8.730 | 8.730 | 8.200 | 8.360 | 683,278 | -0.08(-0.95%) |
Oct 19, 2021 | 8.250 | 8.910 | 8.220 | 8.440 | 860,210 | +0.09(+1.08%) |
Oct 18, 2021 | 8.510 | 8.920 | 8.340 | 8.350 | 728,041 | -0.26(-3.02%) |
Oct 15, 2021 | 8.990 | 8.990 | 8.530 | 8.610 | 995,650 | -0.54(-5.90%) |
Oct 14, 2021 | 9.150 | 9.360 | 8.820 | 9.150 | 1,356,766 | +0.01(+0.11%) |
Oct 13, 2021 | 8.340 | 9.350 | 7.830 | 9.140 | 2,278,403 | +0.70(+8.29%) |
Oct 12, 2021 | 7.800 | 8.970 | 7.710 | 8.440 | 1,585,949 | +0.41(+5.11%) |
Oct 11, 2021 | 6.960 | 8.240 | 6.960 | 8.030 | 3,173,511 | +1.19(+17.40%) |
Oct 08, 2021 | 7.730 | 7.750 | 6.550 | 6.840 | 2,794,965 | -1.05(-13.31%) |
Oct 07, 2021 | 8.320 | 8.336 | 7.680 | 7.890 | 943,712 | -0.41(-4.94%) |
Oct 06, 2021 | 8.270 | 8.680 | 7.900 | 8.300 | 1,856,214 | -0.02(-0.24%) |
Oct 05, 2021 | 7.760 | 8.370 | 7.650 | 8.320 | 1,509,845 | +0.63(+8.19%) |
Oct 04, 2021 | 7.910 | 7.959 | 7.400 | 7.690 | 2,102,379 | -0.42(-5.18%) |
Oct 01, 2021 | 7.200 | 8.400 | 7.190 | 8.110 | 4,511,880 | +0.76(+10.34%) |
Sep 30, 2021 | 6.410 | 7.690 | 6.410 | 7.350 | 3,971,228 | +0.94(+14.66%) |
Sep 29, 2021 | 6.010 | 6.690 | 5.954 | 6.410 | 1,720,835 | +0.32(+5.25%) |
Sep 28, 2021 | 6.030 | 6.310 | 5.690 | 6.090 | 1,092,233 | +0.06(+1.00%) |
Sep 27, 2021 | 6.350 | 6.600 | 5.985 | 6.030 | 1,078,707 | -0.31(-4.89%) |
Sep 24, 2021 | 5.910 | 6.460 | 5.900 | 6.340 | 1,478,319 | +0.32(+5.32%) |
Sep 23, 2021 | 6.010 | 6.355 | 5.840 | 6.020 | 1,653,453 | +0.07(+1.18%) |
Sep 22, 2021 | 5.430 | 6.140 | 5.310 | 5.950 | 3,177,275 | +0.42(+7.59%) |
Sep 21, 2021 | 4.700 | 5.900 | 4.660 | 5.530 | 3,744,950 | +0.80(+16.91%) |
Sep 20, 2021 | 4.870 | 5.120 | 4.690 | 4.730 | 1,958,032 | -0.31(-6.15%) |
Sep 17, 2021 | 4.940 | 5.400 | 4.900 | 5.040 | 2,201,441 | -0.01(-0.20%) |
Sep 16, 2021 | 5.200 | 5.540 | 4.730 | 5.050 | 7,257,698 | -0.56(-9.98%) |
Sep 15, 2021 | 3.890 | 5.730 | 3.520 | 5.610 | 26,339,412 | +1.73(+44.59%) |
Sep 14, 2021 | 4.040 | 4.070 | 3.840 | 3.880 | 563,934 | -0.07(-1.77%) |
Sep 13, 2021 | 3.980 | 4.010 | 3.860 | 3.950 | 488,518 | +0.05(+1.28%) |
Sep 10, 2021 | 4.090 | 4.105 | 3.880 | 3.900 | 382,698 | -0.18(-4.41%) |
Sep 09, 2021 | 4.200 | 4.380 | 3.940 | 4.080 | 807,214 | -0.10(-2.39%) |
Sep 08, 2021 | 4.340 | 4.390 | 4.180 | 4.180 | 193,964 | -0.14(-3.24%) |
Sep 07, 2021 | 4.400 | 4.590 | 4.240 | 4.320 | 688,395 | -0.05(-1.14%) |
Sep 03, 2021 | 4.170 | 4.400 | 4.050 | 4.370 | 411,060 | +0.24(+5.81%) |
Sep 02, 2021 | 4.090 | 4.350 | 4.088 | 4.130 | 392,386 | +0.05(+1.23%) |