Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.620 | 7.840 | 7.435 | 7.445 | 4,591,456 | -0.09(-1.16%) |
Nov 29, 2021 | 7.572 | 7.611 | 7.455 | 7.533 | 2,099,349 | -0.10(-1.28%) |
Nov 26, 2021 | 7.806 | 7.835 | 7.484 | 7.630 | 1,906,457 | -0.11(-1.39%) |
Nov 24, 2021 | 7.659 | 7.811 | 7.655 | 7.737 | 1,366,100 | +0.00(+0.00%) |
Nov 23, 2021 | 7.718 | 7.835 | 7.582 | 7.737 | 3,210,652 | -0.11(-1.37%) |
Nov 22, 2021 | 7.845 | 7.962 | 7.698 | 7.845 | 2,843,139 | -0.21(-2.66%) |
Nov 19, 2021 | 8.127 | 8.259 | 8.059 | 8.059 | 1,688,936 | -0.10(-1.19%) |
Nov 18, 2021 | 8.264 | 8.205 | 8.122 | 8.156 | 2,065,657 | -0.16(-1.88%) |
Nov 17, 2021 | 8.244 | 8.475 | 8.195 | 8.312 | 2,089,249 | +0.14(+1.67%) |
Nov 16, 2021 | 8.439 | 8.449 | 8.161 | 8.176 | 3,197,062 | -0.21(-2.56%) |
Nov 15, 2021 | 8.400 | 8.473 | 8.327 | 8.390 | 2,063,144 | -0.06(-0.69%) |
Nov 12, 2021 | 8.390 | 8.614 | 8.293 | 8.449 | 2,462,169 | -0.04(-0.46%) |
Nov 11, 2021 | 8.410 | 8.605 | 8.234 | 8.488 | 3,806,824 | +0.23(+2.83%) |
Nov 10, 2021 | 8.195 | 8.254 | 4,479,045 | +0.24(+3.04%) | ||
Nov 09, 2021 | 7.854 | 8.030 | 7.728 | 8.010 | 3,705,313 | +0.21(+2.75%) |
Nov 08, 2021 | 7.825 | 7.845 | 7.694 | 7.796 | 2,050,723 | +0.06(+0.76%) |
Nov 05, 2021 | 7.504 | 7.737 | 7.416 | 7.737 | 1,971,226 | +0.31(+4.20%) |
Nov 04, 2021 | 7.611 | 7.753 | 7.421 | 7.426 | 2,199,964 | -0.03(-0.39%) |
Nov 03, 2021 | 7.260 | 7.489 | 7.206 | 7.455 | 1,734,351 | +0.08(+1.06%) |
Nov 02, 2021 | 7.260 | 7.377 | 7.192 | 7.377 | 2,830,125 | +0.04(+0.53%) |
Nov 01, 2021 | 7.270 | 7.377 | 7.255 | 7.338 | 2,043,860 | +0.09(+1.21%) |
Oct 29, 2021 | 7.494 | 7.494 | 7.211 | 7.250 | 3,862,520 | -0.34(-4.49%) |
Oct 28, 2021 | 7.728 | 7.908 | 7.465 | 7.591 | 7,103,246 | -0.48(-5.92%) |
Oct 27, 2021 | 7.952 | 8.098 | 7.825 | 8.069 | 2,517,742 | +0.12(+1.47%) |
Oct 26, 2021 | 7.854 | 7.971 | 7.952 | 2,549,704 | +0.02(+0.25%) | |
Oct 25, 2021 | 7.884 | 8.001 | 7.786 | 7.932 | 2,212,893 | +0.14(+1.75%) |
Oct 22, 2021 | 7.903 | 8.054 | 7.767 | 7.796 | 2,685,388 | -0.02(-0.25%) |
Oct 21, 2021 | 7.806 | 7.845 | 7.708 | 7.815 | 1,806,478 | -0.04(-0.50%) |
Oct 20, 2021 | 7.815 | 7.952 | 7.796 | 7.854 | 1,800,953 | +0.12(+1.51%) |
Oct 19, 2021 | 7.932 | 7.932 | 7.698 | 7.737 | 2,049,411 | -0.01(-0.13%) |
Oct 18, 2021 | 7.854 | 7.874 | 7.728 | 7.747 | 2,221,667 | -0.13(-1.61%) |
Oct 15, 2021 | 7.776 | 7.991 | 7.663 | 7.874 | 3,043,881 | -0.07(-0.86%) |
Oct 14, 2021 | 7.845 | 7.962 | 7.825 | 7.942 | 3,431,733 | +0.21(+2.77%) |
Oct 13, 2021 | 7.484 | 7.835 | 7.484 | 7.728 | 3,390,666 | +0.30(+4.07%) |
Oct 12, 2021 | 7.221 | 7.455 | 7.154 | 7.426 | 2,828,608 | +0.23(+3.25%) |
Oct 11, 2021 | 7.231 | 7.309 | 7.153 | 7.192 | 2,171,140 | -0.03(-0.40%) |
Oct 08, 2021 | 7.426 | 7.494 | 7.201 | 7.221 | 4,432,898 | +0.00(+0.00%) |
Oct 07, 2021 | 7.260 | 7.367 | 7.143 | 7.221 | 3,698,832 | -0.09(-1.20%) |
Oct 06, 2021 | 7.231 | 7.328 | 7.128 | 7.309 | 4,955,474 | +0.04(+0.54%) |
Oct 05, 2021 | 7.124 | 7.270 | 6.977 | 7.270 | 2,505,478 | +0.12(+1.63%) |
Oct 04, 2021 | 6.938 | 7.231 | 6.870 | 7.153 | 3,534,862 | +0.19(+2.80%) |
Oct 01, 2021 | 7.094 | 7.094 | 6.909 | 6.958 | 1,859,867 | -0.06(-0.83%) |
Sep 30, 2021 | 6.929 | 7.075 | 6.866 | 7.016 | 4,220,455 | +0.19(+2.71%) |
Sep 29, 2021 | 6.948 | 6.948 | 6.763 | 6.831 | 2,818,054 | -0.16(-2.23%) |
Sep 28, 2021 | 6.870 | 6.997 | 6.797 | 6.987 | 3,221,359 | +0.01(+0.14%) |
Sep 27, 2021 | 6.987 | 7.162 | 6.919 | 6.977 | 1,679,167 | +0.03(+0.42%) |
Sep 24, 2021 | 6.929 | 7.065 | 6.831 | 6.948 | 1,598,566 | -0.05(-0.70%) |
Sep 23, 2021 | 7.162 | 7.201 | 6.982 | 6.997 | 2,212,945 | -0.21(-2.97%) |
Sep 22, 2021 | 7.260 | 7.387 | 7.197 | 7.211 | 2,864,194 | -0.01(-0.13%) |
Sep 21, 2021 | 7.426 | 7.440 | 7.221 | 7.221 | 2,866,417 | -0.11(-1.46%) |
Sep 20, 2021 | 7.162 | 7.338 | 7.075 | 7.328 | 3,648,055 | +0.07(+0.94%) |
Sep 17, 2021 | 7.201 | 7.299 | 7.153 | 7.260 | 3,231,188 | -0.01(-0.13%) |
Sep 16, 2021 | 7.396 | 7.406 | 7.172 | 7.270 | 3,347,433 | -0.36(-4.73%) |
Sep 15, 2021 | 7.513 | 7.728 | 7.494 | 7.630 | 1,853,508 | +0.08(+1.10%) |
Sep 14, 2021 | 7.547 | 7.641 | 7.479 | 7.547 | 2,132,225 | +0.07(+0.91%) |
Sep 13, 2021 | 7.246 | 7.596 | 7.227 | 7.479 | 3,045,565 | +0.25(+3.49%) |
Sep 10, 2021 | 7.353 | 7.407 | 7.178 | 7.227 | 2,629,778 | -0.16(-2.11%) |
Sep 09, 2021 | 7.557 | 7.558 | 7.324 | 7.382 | 3,566,087 | -0.14(-1.81%) |
Sep 08, 2021 | 7.499 | 7.567 | 7.382 | 7.518 | 1,555,977 | +0.02(+0.26%) |
Sep 07, 2021 | 7.674 | 7.703 | 7.460 | 7.499 | 2,327,286 | -0.32(-4.10%) |
Sep 03, 2021 | 7.771 | 7.897 | 7.664 | 7.819 | 3,893,798 | +0.19(+2.55%) |
Sep 02, 2021 | 7.518 | 7.625 | 7.470 | 7.625 | 1,679,036 | +0.09(+1.16%) |