Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.920 | 8.100 | 7.753 | 7.870 | 130,115 | -0.09(-1.13%) |
Nov 29, 2021 | 7.680 | 8.090 | 7.530 | 7.960 | 256,549 | +0.60(+8.15%) |
Nov 26, 2021 | 7.190 | 7.550 | 6.950 | 7.360 | 92,924 | -0.24(-3.16%) |
Nov 24, 2021 | 7.100 | 7.650 | 6.940 | 7.600 | 153,519 | +0.57(+8.11%) |
Nov 23, 2021 | 6.970 | 7.190 | 6.810 | 7.030 | 391,321 | -0.17(-2.36%) |
Nov 22, 2021 | 6.990 | 7.440 | 6.990 | 7.200 | 223,141 | +0.24(+3.45%) |
Nov 19, 2021 | 6.630 | 7.097 | 6.390 | 6.960 | 107,139 | +0.23(+3.42%) |
Nov 18, 2021 | 6.800 | 6.860 | 6.730 | 6.730 | 77,825 | -0.13(-1.90%) |
Nov 17, 2021 | 6.990 | 7.040 | 6.660 | 6.860 | 87,868 | -0.14(-2.00%) |
Nov 16, 2021 | 6.890 | 7.160 | 6.890 | 7.000 | 152,579 | +0.11(+1.60%) |
Nov 15, 2021 | 6.280 | 7.250 | 6.190 | 6.890 | 326,591 | +0.67(+10.77%) |
Nov 12, 2021 | 6.130 | 6.320 | 6.050 | 6.220 | 82,907 | +0.01(+0.16%) |
Nov 11, 2021 | 6.230 | 6.406 | 6.130 | 6.210 | 57,570 | -0.06(-0.96%) |
Nov 10, 2021 | 6.160 | 6.270 | 27,830 | +0.07(+1.13%) | ||
Nov 09, 2021 | 6.260 | 6.310 | 6.064 | 6.200 | 78,120 | -0.06(-0.96%) |
Nov 08, 2021 | 6.550 | 6.550 | 5.830 | 6.260 | 138,468 | -0.29(-4.43%) |
Nov 05, 2021 | 6.350 | 6.720 | 6.350 | 6.550 | 96,958 | +0.29(+4.63%) |
Nov 04, 2021 | 6.410 | 6.530 | 6.240 | 6.260 | 85,732 | -0.16(-2.49%) |
Nov 03, 2021 | 6.280 | 6.545 | 6.230 | 6.420 | 43,991 | +0.09(+1.42%) |
Nov 02, 2021 | 6.200 | 6.350 | 6.080 | 6.330 | 64,320 | +0.18(+2.93%) |
Nov 01, 2021 | 6.000 | 6.335 | 6.180 | 6.150 | 134,822 | +0.18(+3.02%) |
Oct 29, 2021 | 6.000 | 6.060 | 5.920 | 5.970 | 52,694 | -0.04(-0.67%) |
Oct 28, 2021 | 5.900 | 6.080 | 5.830 | 6.010 | 49,346 | +0.10(+1.69%) |
Oct 27, 2021 | 5.870 | 6.030 | 5.842 | 5.910 | 61,961 | +0.01(+0.17%) |
Oct 26, 2021 | 5.980 | 5.900 | 117,771 | -0.13(-2.16%) | ||
Oct 25, 2021 | 5.910 | 6.090 | 5.890 | 6.030 | 114,322 | +0.17(+2.90%) |
Oct 22, 2021 | 6.280 | 6.380 | 5.781 | 5.860 | 160,869 | -0.46(-7.28%) |
Oct 21, 2021 | 6.300 | 6.460 | 6.220 | 6.320 | 44,730 | -0.06(-0.94%) |
Oct 20, 2021 | 6.390 | 6.470 | 6.070 | 6.380 | 65,430 | -0.02(-0.31%) |
Oct 19, 2021 | 6.060 | 6.489 | 6.010 | 6.400 | 86,615 | +0.34(+5.61%) |
Oct 18, 2021 | 6.020 | 6.190 | 6.000 | 6.060 | 81,222 | +0.07(+1.17%) |
Oct 15, 2021 | 6.380 | 6.380 | 5.910 | 5.990 | 124,700 | -0.36(-5.67%) |
Oct 14, 2021 | 6.410 | 6.570 | 6.270 | 6.350 | 52,797 | +0.04(+0.63%) |
Oct 13, 2021 | 6.630 | 6.630 | 6.240 | 6.310 | 106,714 | -0.10(-1.56%) |
Oct 12, 2021 | 6.150 | 6.640 | 6.130 | 6.410 | 159,034 | +0.30(+4.91%) |
Oct 11, 2021 | 6.090 | 6.200 | 5.910 | 6.110 | 130,033 | -0.09(-1.45%) |
Oct 08, 2021 | 6.120 | 6.210 | 6.030 | 6.200 | 76,375 | +0.17(+2.82%) |
Oct 07, 2021 | 5.890 | 6.240 | 5.890 | 6.030 | 88,598 | +0.20(+3.43%) |
Oct 06, 2021 | 5.710 | 6.050 | 5.660 | 5.830 | 161,151 | -0.05(-0.85%) |
Oct 05, 2021 | 6.160 | 6.250 | 5.420 | 5.880 | 408,505 | -0.18(-2.97%) |
Oct 04, 2021 | 6.290 | 6.439 | 5.911 | 6.060 | 206,940 | -0.29(-4.57%) |
Oct 01, 2021 | 6.090 | 6.560 | 6.080 | 6.350 | 165,777 | +0.27(+4.44%) |
Sep 30, 2021 | 6.120 | 6.245 | 5.910 | 6.080 | 114,749 | -0.03(-0.49%) |
Sep 29, 2021 | 6.750 | 6.900 | 6.110 | 6.110 | 218,082 | -0.63(-9.35%) |
Sep 28, 2021 | 6.770 | 7.020 | 6.550 | 6.740 | 274,637 | +0.04(+0.60%) |
Sep 27, 2021 | 7.570 | 7.580 | 6.610 | 6.700 | 545,050 | -1.00(-12.99%) |
Sep 24, 2021 | 7.300 | 7.750 | 7.300 | 7.700 | 411,891 | +0.35(+4.76%) |
Sep 23, 2021 | 6.510 | 7.490 | 6.510 | 7.350 | 514,919 | +0.90(+13.95%) |
Sep 22, 2021 | 6.200 | 6.550 | 6.120 | 6.450 | 190,780 | +0.14(+2.22%) |
Sep 21, 2021 | 7.060 | 7.270 | 6.000 | 6.310 | 667,232 | -0.78(-11.00%) |
Sep 20, 2021 | 6.880 | 7.240 | 6.830 | 7.090 | 237,884 | -0.02(-0.28%) |
Sep 17, 2021 | 7.800 | 7.839 | 6.910 | 7.110 | 408,282 | -0.77(-9.77%) |
Sep 16, 2021 | 7.600 | 8.095 | 7.500 | 7.880 | 477,984 | +0.31(+4.10%) |
Sep 15, 2021 | 7.020 | 8.300 | 7.015 | 7.570 | 889,225 | +0.68(+9.87%) |
Sep 14, 2021 | 7.110 | 8.150 | 6.560 | 6.890 | 2,217,892 | -0.20(-2.82%) |
Sep 13, 2021 | 6.160 | 7.200 | 6.160 | 7.090 | 688,282 | +1.05(+17.38%) |
Sep 10, 2021 | 5.820 | 6.240 | 5.800 | 6.040 | 294,396 | +0.29(+5.04%) |
Sep 09, 2021 | 5.520 | 5.940 | 5.520 | 5.750 | 263,032 | +0.33(+6.09%) |
Sep 08, 2021 | 5.850 | 5.873 | 5.370 | 5.420 | 169,509 | -0.36(-6.23%) |
Sep 07, 2021 | 5.350 | 5.800 | 5.320 | 5.780 | 229,256 | +0.50(+9.47%) |
Sep 03, 2021 | 5.220 | 5.300 | 5.180 | 5.280 | 78,171 | +0.09(+1.73%) |
Sep 02, 2021 | 5.170 | 5.255 | 5.170 | 5.190 | 50,786 | +0.03(+0.58%) |