Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.180 | 8.700 | 8.180 | 8.495 | 40,901 | +0.41(+5.14%) |
Nov 29, 2021 | 7.880 | 8.150 | 7.880 | 8.080 | 28,208 | +0.73(+9.93%) |
Nov 26, 2021 | 7.200 | 7.200 | 7.200 | 7.350 | 28,839 | -0.05(-0.68%) |
Nov 24, 2021 | 7.230 | 7.400 | 7.230 | 7.400 | 2,875 | +0.06(+0.85%) |
Nov 23, 2021 | 7.405 | 7.405 | 7.260 | 7.338 | 1,766 | -0.14(-1.84%) |
Nov 22, 2021 | 7.320 | 7.670 | 7.320 | 7.475 | 5,333 | +0.15(+2.05%) |
Nov 19, 2021 | 7.210 | 7.480 | 7.210 | 7.325 | 6,518 | -0.10(-1.41%) |
Nov 18, 2021 | 7.450 | 7.430 | 7.430 | 7.430 | 8,658 | -0.01(-0.13%) |
Nov 17, 2021 | 7.480 | 7.580 | 7.440 | 7.440 | 1,773 | +0.05(+0.68%) |
Nov 16, 2021 | 7.650 | 7.650 | 7.350 | 7.390 | 22,407 | +0.09(+1.23%) |
Nov 15, 2021 | 7.370 | 7.370 | 7.110 | 7.300 | 8,796 | +0.01(+0.14%) |
Nov 12, 2021 | 7.560 | 7.560 | 7.110 | 7.290 | 5,264 | -0.21(-2.80%) |
Nov 11, 2021 | 7.660 | 7.660 | 7.350 | 7.500 | 6,974 | +0.17(+2.28%) |
Nov 09, 2021 | 7.110 | 7.400 | 7.110 | 7.332 | 8,667 | -0.01(-0.17%) |
Nov 08, 2021 | 7.780 | 7.780 | 7.290 | 7.345 | 7,581 | +0.22(+3.16%) |
Nov 05, 2021 | 7.500 | 7.550 | 7.120 | 7.120 | 46,555 | -0.56(-7.33%) |
Nov 04, 2021 | 7.780 | 7.800 | 7.676 | 7.683 | 23,185 | +0.06(+0.83%) |
Nov 03, 2021 | 7.320 | 7.830 | 7.320 | 7.620 | 22,007 | +0.36(+4.96%) |
Nov 02, 2021 | 7.560 | 7.560 | 7.230 | 7.260 | 20,391 | -0.08(-1.02%) |
Nov 01, 2021 | 7.400 | 7.770 | 7.770 | 7.335 | 30,619 | -0.43(-5.60%) |
Oct 29, 2021 | 7.480 | 7.850 | 7.480 | 7.770 | 14,450 | +0.29(+3.88%) |
Oct 28, 2021 | 7.670 | 7.670 | 7.150 | 7.480 | 8,232 | -0.02(-0.27%) |
Oct 27, 2021 | 7.700 | 7.660 | 7.465 | 7.500 | 6,084 | -0.14(-1.83%) |
Oct 26, 2021 | 7.645 | 7.640 | 13,061 | +0.05(+0.63%) | ||
Oct 25, 2021 | 7.360 | 7.650 | 7.330 | 7.592 | 25,391 | +0.32(+4.43%) |
Oct 22, 2021 | 7.150 | 7.350 | 7.145 | 7.270 | 40,907 | +0.07(+0.97%) |
Oct 21, 2021 | 6.950 | 7.460 | 6.950 | 7.200 | 45,022 | -0.08(-1.10%) |
Oct 20, 2021 | 7.310 | 7.310 | 7.080 | 7.280 | 33,522 | -0.14(-1.89%) |
Oct 19, 2021 | 7.130 | 7.420 | 7.130 | 7.420 | 32,329 | +0.55(+8.08%) |
Oct 18, 2021 | 6.560 | 6.870 | 6.530 | 6.865 | 23,495 | +0.32(+4.81%) |
Oct 15, 2021 | 6.550 | 6.590 | 6.425 | 6.550 | 99,344 | -0.60(-8.38%) |
Oct 14, 2021 | 7.180 | 7.180 | 7.020 | 7.149 | 15,280 | +0.01(+0.20%) |
Oct 13, 2021 | 7.150 | 7.150 | 7.125 | 7.135 | 7,232 | +0.00(+0.00%) |
Oct 12, 2021 | 7.100 | 7.150 | 7.100 | 7.135 | 9,878 | +0.00(+0.07%) |
Oct 11, 2021 | 7.250 | 7.250 | 7.050 | 7.130 | 16,695 | -0.43(-5.69%) |
Oct 08, 2021 | 7.250 | 7.560 | 7.250 | 7.560 | 9,080 | +0.16(+2.18%) |
Oct 07, 2021 | 7.400 | 7.400 | 7.300 | 7.399 | 24,585 | +0.10(+1.36%) |
Oct 06, 2021 | 6.910 | 7.350 | 6.910 | 7.300 | 2,804 | -0.01(-0.14%) |
Oct 05, 2021 | 7.205 | 7.350 | 7.190 | 7.310 | 31,594 | +0.11(+1.53%) |
Oct 04, 2021 | 7.430 | 7.430 | 7.030 | 7.200 | 37,453 | -0.51(-6.68%) |
Oct 01, 2021 | 7.870 | 7.870 | 7.561 | 7.715 | 9,851 | -0.08(-1.09%) |
Sep 30, 2021 | 7.750 | 7.800 | 7.560 | 7.800 | 14,420 | +0.13(+1.69%) |
Sep 29, 2021 | 7.700 | 7.730 | 7.645 | 7.670 | 16,588 | -0.12(-1.54%) |
Sep 28, 2021 | 7.560 | 8.020 | 7.560 | 7.790 | 13,749 | -0.34(-4.18%) |
Sep 27, 2021 | 7.970 | 8.130 | 7.600 | 8.130 | 106,040 | -0.97(-10.66%) |
Sep 24, 2021 | 9.156 | 9.156 | 9.100 | 9.100 | 769 | +0.13(+1.51%) |
Sep 23, 2021 | 9.020 | 9.210 | 8.770 | 8.965 | 1,820 | +0.14(+1.59%) |
Sep 22, 2021 | 8.825 | 8.825 | 8.825 | 8.825 | 475 | +0.12(+1.44%) |
Sep 21, 2021 | 8.980 | 8.980 | 8.700 | 8.700 | 7,147 | -0.04(-0.40%) |
Sep 20, 2021 | 8.725 | 8.950 | 8.500 | 8.735 | 7,195 | -0.46(-5.05%) |
Sep 17, 2021 | 9.100 | 9.200 | 9.000 | 9.200 | 2,938 | +0.05(+0.60%) |
Sep 16, 2021 | 9.220 | 9.220 | 8.935 | 9.145 | 3,168 | -0.17(-1.77%) |
Sep 15, 2021 | 9.063 | 9.310 | 9.063 | 9.310 | 4,007 | -0.24(-2.51%) |
Sep 14, 2021 | 9.840 | 9.840 | 9.191 | 9.550 | 4,721 | -0.46(-4.60%) |
Sep 13, 2021 | 10.25 | 10.25 | 10.01 | 10.01 | 6,689 | -0.09(-0.85%) |
Sep 10, 2021 | 9.840 | 10.20 | 9.840 | 10.10 | 5,382 | +0.73(+7.75%) |
Sep 09, 2021 | 9.500 | 9.520 | 9.370 | 9.370 | 1,585 | -0.34(-3.50%) |
Sep 08, 2021 | 10.01 | 10.01 | 9.590 | 9.710 | 8,475 | +0.18(+1.89%) |
Sep 07, 2021 | 9.500 | 9.530 | 9.330 | 9.530 | 3,223 | +0.39(+4.27%) |
Sep 03, 2021 | 9.050 | 9.140 | 8.750 | 9.140 | 2,174 | +0.34(+3.86%) |
Sep 02, 2021 | 9.000 | 9.000 | 8.650 | 8.800 | 8,157 | -0.55(-5.88%) |