Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.022 | 8.101 | 7.906 | 8.093 | 108,208 | -0.10(-1.20%) |
Nov 29, 2021 | 8.271 | 8.289 | 8.004 | 8.191 | 129,160 | +0.02(+0.25%) |
Nov 26, 2021 | 7.904 | 8.180 | 7.558 | 8.171 | 148,624 | -0.07(-0.86%) |
Nov 24, 2021 | 8.331 | 8.447 | 8.136 | 8.242 | 93,817 | +0.03(+0.32%) |
Nov 23, 2021 | 8.376 | 8.473 | 8.047 | 8.216 | 113,773 | -0.16(-1.91%) |
Nov 22, 2021 | 7.869 | 8.553 | 7.789 | 8.376 | 489,245 | +0.51(+6.44%) |
Nov 19, 2021 | 7.531 | 7.922 | 7.353 | 7.869 | 254,847 | +0.22(+2.91%) |
Nov 18, 2021 | 7.442 | 7.709 | 7.584 | 7.647 | 288,636 | +0.20(+2.75%) |
Nov 17, 2021 | 7.602 | 7.958 | 7.353 | 7.442 | 316,575 | -0.15(-1.99%) |
Nov 16, 2021 | 7.406 | 7.753 | 7.406 | 7.593 | 270,903 | +0.12(+1.55%) |
Nov 15, 2021 | 7.389 | 7.549 | 7.166 | 7.478 | 119,452 | +0.06(+0.84%) |
Nov 12, 2021 | 7.282 | 7.460 | 7.273 | 7.415 | 28,997 | +0.12(+1.58%) |
Nov 11, 2021 | 7.326 | 7.478 | 7.113 | 7.300 | 230,208 | -0.04(-0.48%) |
Nov 10, 2021 | 7.549 | 7.335 | 105,731 | -0.13(-1.79%) | ||
Nov 09, 2021 | 7.558 | 7.602 | 7.353 | 7.469 | 221,638 | -0.14(-1.87%) |
Nov 08, 2021 | 7.433 | 7.655 | 7.380 | 7.611 | 213,809 | +0.18(+2.39%) |
Nov 05, 2021 | 7.273 | 7.513 | 7.264 | 7.433 | 131,409 | +0.20(+2.83%) |
Nov 04, 2021 | 7.291 | 7.406 | 7.133 | 7.229 | 163,657 | -0.04(-0.61%) |
Nov 03, 2021 | 7.113 | 7.318 | 6.989 | 7.273 | 164,706 | +0.11(+1.49%) |
Nov 02, 2021 | 7.344 | 7.424 | 6.980 | 7.166 | 157,703 | -0.25(-3.36%) |
Nov 01, 2021 | 7.158 | 7.460 | 7.309 | 7.415 | 121,680 | +0.25(+3.47%) |
Oct 29, 2021 | 7.158 | 7.332 | 7.069 | 7.166 | 227,655 | +0.04(+0.50%) |
Oct 28, 2021 | 6.846 | 7.184 | 6.757 | 7.131 | 109,527 | +0.25(+3.65%) |
Oct 27, 2021 | 6.835 | 7.039 | 6.827 | 6.880 | 113,327 | -0.04(-0.51%) |
Oct 26, 2021 | 7.146 | 6.871 | 6.915 | 278,279 | -0.30(-4.18%) | |
Oct 25, 2021 | 7.536 | 7.536 | 7.217 | 7.217 | 215,593 | -0.27(-3.55%) |
Oct 22, 2021 | 7.713 | 7.748 | 7.208 | 7.483 | 434,843 | -0.05(-0.71%) |
Oct 21, 2021 | 7.261 | 7.953 | 7.093 | 7.536 | 718,317 | +0.27(+3.66%) |
Oct 20, 2021 | 6.348 | 7.757 | 6.312 | 7.270 | 1,606,204 | +0.92(+14.53%) |
Oct 19, 2021 | 5.718 | 6.572 | 5.683 | 6.348 | 622,888 | +0.65(+11.35%) |
Oct 18, 2021 | 5.541 | 5.763 | 5.523 | 5.701 | 157,613 | +0.19(+3.38%) |
Oct 15, 2021 | 5.541 | 5.541 | 5.487 | 5.514 | 46,114 | +0.02(+0.32%) |
Oct 14, 2021 | 5.541 | 5.541 | 5.452 | 5.497 | 66,752 | +0.00(+0.00%) |
Oct 13, 2021 | 5.381 | 5.532 | 5.381 | 5.497 | 26,208 | +0.11(+1.97%) |
Oct 12, 2021 | 5.506 | 5.589 | 5.374 | 5.390 | 54,234 | -0.11(-1.94%) |
Oct 11, 2021 | 5.612 | 5.683 | 5.497 | 5.497 | 54,614 | -0.08(-1.43%) |
Oct 08, 2021 | 5.497 | 5.630 | 5.497 | 5.577 | 92,931 | +0.10(+1.78%) |
Oct 07, 2021 | 5.532 | 5.532 | 5.399 | 5.479 | 122,010 | -0.05(-0.96%) |
Oct 06, 2021 | 5.647 | 5.684 | 5.435 | 5.532 | 56,370 | -0.13(-2.35%) |
Oct 05, 2021 | 5.532 | 5.758 | 5.514 | 5.665 | 127,785 | +0.17(+3.06%) |
Oct 04, 2021 | 5.319 | 5.514 | 5.319 | 5.497 | 176,156 | +0.25(+4.73%) |
Oct 01, 2021 | 5.089 | 5.302 | 5.000 | 5.248 | 161,664 | +0.17(+3.32%) |
Sep 30, 2021 | 4.929 | 5.089 | 4.850 | 5.080 | 229,703 | +0.12(+2.32%) |
Sep 29, 2021 | 4.920 | 5.053 | 4.885 | 4.965 | 144,523 | +0.06(+1.32%) |
Sep 28, 2021 | 4.856 | 4.918 | 4.812 | 4.900 | 155,726 | +0.09(+1.83%) |
Sep 27, 2021 | 4.768 | 4.856 | 4.715 | 4.812 | 106,694 | +0.08(+1.68%) |
Sep 24, 2021 | 4.768 | 4.768 | 4.697 | 4.732 | 70,700 | -0.03(-0.56%) |
Sep 23, 2021 | 4.697 | 4.768 | 4.653 | 4.759 | 104,689 | +0.06(+1.32%) |
Sep 22, 2021 | 4.653 | 4.723 | 4.644 | 4.697 | 47,576 | +0.05(+1.14%) |
Sep 21, 2021 | 4.653 | 4.670 | 4.617 | 4.644 | 40,253 | -0.01(-0.19%) |
Sep 20, 2021 | 4.609 | 4.768 | 4.547 | 4.653 | 118,464 | -0.02(-0.38%) |
Sep 17, 2021 | 4.723 | 4.723 | 4.635 | 4.670 | 31,502 | -0.05(-1.12%) |
Sep 16, 2021 | 4.688 | 4.768 | 4.640 | 4.723 | 95,236 | +0.05(+1.13%) |
Sep 15, 2021 | 4.662 | 4.768 | 4.635 | 4.670 | 81,368 | +0.09(+1.93%) |
Sep 14, 2021 | 4.635 | 4.644 | 4.547 | 4.582 | 52,276 | -0.05(-1.14%) |
Sep 13, 2021 | 4.644 | 4.670 | 4.591 | 4.635 | 37,134 | +0.00(+0.00%) |
Sep 10, 2021 | 4.697 | 4.706 | 4.591 | 4.635 | 37,173 | -0.03(-0.57%) |
Sep 09, 2021 | 4.547 | 4.662 | 4.547 | 4.662 | 29,739 | +0.09(+2.06%) |
Sep 08, 2021 | 4.635 | 4.701 | 4.568 | 4.568 | 46,469 | -0.11(-2.38%) |
Sep 07, 2021 | 4.688 | 4.785 | 4.617 | 4.679 | 49,847 | -0.05(-1.12%) |
Sep 03, 2021 | 4.759 | 4.785 | 4.726 | 4.732 | 40,172 | +0.00(+0.00%) |
Sep 02, 2021 | 4.635 | 4.750 | 4.635 | 4.732 | 40,663 | +0.10(+2.10%) |