Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.128 | 7.200 | 6.873 | 7.110 | 1,673,006 | -0.11(-1.52%) |
Nov 29, 2021 | 7.376 | 7.382 | 7.208 | 7.220 | 830,093 | -0.01(-0.08%) |
Nov 26, 2021 | 7.243 | 7.289 | 7.006 | 7.226 | 590,185 | -0.32(-4.28%) |
Nov 24, 2021 | 7.515 | 7.595 | 7.434 | 7.549 | 321,576 | +0.02(+0.23%) |
Nov 23, 2021 | 7.509 | 7.659 | 7.388 | 7.532 | 636,146 | +0.13(+1.72%) |
Nov 22, 2021 | 7.353 | 7.561 | 7.289 | 7.405 | 635,384 | +0.08(+1.10%) |
Nov 19, 2021 | 7.278 | 7.387 | 7.168 | 7.324 | 625,289 | -0.08(-1.01%) |
Nov 18, 2021 | 7.463 | 7.411 | 7.318 | 7.399 | 617,317 | -0.10(-1.31%) |
Nov 17, 2021 | 7.439 | 7.503 | 7.341 | 7.497 | 575,769 | +0.07(+0.93%) |
Nov 16, 2021 | 7.555 | 7.578 | 7.387 | 7.428 | 551,856 | -0.16(-2.13%) |
Nov 15, 2021 | 7.549 | 7.624 | 7.399 | 7.590 | 548,114 | +0.10(+1.39%) |
Nov 12, 2021 | 7.619 | 7.647 | 7.428 | 7.486 | 462,439 | -0.18(-2.34%) |
Nov 11, 2021 | 7.318 | 7.676 | 7.307 | 7.665 | 516,643 | +0.36(+4.90%) |
Nov 10, 2021 | 7.509 | 7.307 | 598,854 | -0.28(-3.73%) | ||
Nov 09, 2021 | 7.405 | 7.624 | 7.405 | 7.590 | 390,912 | +0.18(+2.42%) |
Nov 08, 2021 | 7.405 | 7.613 | 7.370 | 7.411 | 1,000,183 | +0.01(+0.16%) |
Nov 05, 2021 | 7.699 | 7.734 | 7.382 | 7.399 | 611,901 | -0.30(-3.90%) |
Nov 04, 2021 | 7.925 | 8.248 | 7.694 | 7.699 | 696,607 | -0.15(-1.91%) |
Nov 03, 2021 | 7.491 | 8.052 | 7.364 | 7.850 | 1,461,231 | +0.69(+9.69%) |
Nov 02, 2021 | 7.214 | 7.214 | 6.960 | 7.156 | 766,988 | -0.03(-0.48%) |
Nov 01, 2021 | 7.047 | 7.249 | 7.000 | 7.191 | 809,819 | +0.19(+2.72%) |
Oct 29, 2021 | 6.856 | 7.180 | 6.850 | 7.000 | 712,589 | +0.13(+1.85%) |
Oct 28, 2021 | 6.735 | 6.902 | 6.729 | 6.873 | 511,487 | +0.15(+2.23%) |
Oct 27, 2021 | 6.873 | 6.902 | 6.642 | 6.723 | 646,600 | -0.19(-2.76%) |
Oct 26, 2021 | 7.191 | 6.897 | 6.914 | 556,717 | -0.30(-4.16%) | |
Oct 25, 2021 | 7.081 | 7.382 | 7.081 | 7.214 | 771,889 | +0.18(+2.63%) |
Oct 22, 2021 | 7.220 | 7.278 | 6.966 | 7.029 | 484,181 | -0.18(-2.56%) |
Oct 21, 2021 | 7.399 | 7.399 | 7.171 | 7.214 | 539,056 | -0.18(-2.50%) |
Oct 20, 2021 | 7.422 | 7.509 | 7.307 | 7.399 | 558,185 | -0.01(-0.16%) |
Oct 19, 2021 | 7.341 | 7.422 | 7.260 | 7.411 | 449,239 | +0.10(+1.34%) |
Oct 18, 2021 | 7.284 | 7.364 | 7.220 | 7.312 | 422,882 | +0.10(+1.36%) |
Oct 15, 2021 | 7.295 | 7.387 | 7.214 | 7.214 | 454,336 | +0.06(+0.89%) |
Oct 14, 2021 | 7.416 | 7.416 | 7.122 | 7.151 | 515,124 | -0.16(-2.13%) |
Oct 13, 2021 | 7.330 | 7.370 | 7.145 | 7.307 | 474,885 | -0.07(-0.94%) |
Oct 12, 2021 | 7.399 | 7.497 | 7.318 | 7.376 | 522,972 | -0.01(-0.16%) |
Oct 11, 2021 | 7.416 | 7.561 | 7.370 | 7.387 | 371,214 | +0.06(+0.79%) |
Oct 08, 2021 | 7.405 | 7.486 | 7.318 | 7.330 | 393,209 | +0.01(+0.16%) |
Oct 07, 2021 | 7.341 | 7.395 | 7.249 | 7.318 | 553,239 | +0.00(+0.00%) |
Oct 06, 2021 | 7.376 | 7.419 | 7.162 | 7.318 | 438,730 | -0.18(-2.39%) |
Oct 05, 2021 | 7.428 | 7.642 | 7.411 | 7.497 | 555,294 | +0.10(+1.41%) |
Oct 04, 2021 | 7.393 | 7.572 | 7.330 | 7.393 | 684,406 | +0.02(+0.31%) |
Oct 01, 2021 | 7.191 | 7.370 | 7.139 | 7.370 | 779,781 | +0.20(+2.82%) |
Sep 30, 2021 | 7.185 | 7.260 | 7.087 | 7.168 | 457,669 | +0.02(+0.32%) |
Sep 29, 2021 | 7.260 | 7.260 | 7.120 | 7.145 | 266,908 | -0.05(-0.64%) |
Sep 28, 2021 | 7.307 | 7.393 | 7.070 | 7.191 | 716,314 | -0.06(-0.88%) |
Sep 27, 2021 | 7.220 | 7.364 | 7.180 | 7.255 | 1,123,354 | +0.13(+1.87%) |
Sep 24, 2021 | 7.070 | 7.260 | 7.064 | 7.122 | 500,415 | +0.05(+0.74%) |
Sep 23, 2021 | 6.925 | 7.099 | 6.925 | 7.070 | 376,220 | +0.20(+2.94%) |
Sep 22, 2021 | 6.845 | 6.995 | 6.827 | 6.868 | 610,435 | +0.13(+1.89%) |
Sep 21, 2021 | 6.625 | 6.868 | 6.605 | 6.741 | 1,026,432 | +0.18(+2.73%) |
Sep 20, 2021 | 6.527 | 6.576 | 6.365 | 6.562 | 866,256 | -0.06(-0.87%) |
Sep 17, 2021 | 6.793 | 6.891 | 6.619 | 6.619 | 1,525,507 | -0.14(-2.05%) |
Sep 16, 2021 | 6.914 | 6.914 | 6.729 | 6.758 | 423,571 | -0.12(-1.76%) |
Sep 15, 2021 | 6.775 | 6.960 | 6.683 | 6.879 | 977,496 | +0.13(+1.88%) |
Sep 14, 2021 | 7.249 | 7.284 | 6.706 | 6.752 | 1,732,430 | -0.54(-7.44%) |
Sep 13, 2021 | 7.335 | 7.439 | 7.255 | 7.295 | 541,201 | +0.03(+0.48%) |
Sep 10, 2021 | 7.549 | 7.549 | 7.237 | 7.260 | 450,860 | -0.17(-2.33%) |
Sep 09, 2021 | 7.359 | 7.630 | 7.191 | 7.434 | 585,007 | +0.07(+0.94%) |
Sep 08, 2021 | 7.595 | 7.711 | 7.312 | 7.364 | 520,408 | -0.27(-3.48%) |
Sep 07, 2021 | 7.844 | 7.971 | 7.601 | 7.630 | 585,291 | -0.20(-2.58%) |
Sep 03, 2021 | 7.890 | 7.925 | 7.705 | 7.832 | 369,310 | +0.00(+0.00%) |
Sep 02, 2021 | 7.821 | 7.994 | 7.803 | 7.832 | 612,408 | +0.05(+0.59%) |