Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.350 | 7.445 | 7.230 | 7.400 | 454,181 | -0.02(-0.27%) |
Nov 29, 2021 | 7.620 | 7.640 | 7.360 | 7.420 | 305,886 | -0.15(-1.98%) |
Nov 26, 2021 | 7.750 | 7.750 | 7.340 | 7.570 | 827,831 | -0.35(-4.42%) |
Nov 24, 2021 | 8.120 | 8.130 | 7.910 | 7.920 | 223,071 | -0.24(-2.94%) |
Nov 23, 2021 | 8.020 | 8.220 | 8.020 | 8.160 | 268,565 | +0.05(+0.62%) |
Nov 22, 2021 | 8.180 | 8.225 | 8.060 | 8.110 | 335,321 | +0.00(+0.00%) |
Nov 19, 2021 | 8.550 | 8.550 | 8.035 | 8.110 | 371,506 | -0.57(-6.57%) |
Nov 18, 2021 | 8.100 | 8.710 | 8.640 | 8.680 | 714,293 | +0.85(+10.86%) |
Nov 17, 2021 | 7.800 | 7.960 | 7.780 | 7.830 | 241,685 | +0.03(+0.38%) |
Nov 16, 2021 | 8.110 | 8.185 | 7.800 | 7.800 | 422,921 | -0.30(-3.70%) |
Nov 15, 2021 | 8.150 | 8.180 | 8.045 | 8.100 | 300,753 | -0.01(-0.12%) |
Nov 12, 2021 | 8.060 | 8.160 | 8.060 | 8.110 | 179,729 | +0.08(+1.00%) |
Nov 11, 2021 | 7.930 | 8.070 | 7.885 | 8.030 | 178,919 | +0.08(+1.01%) |
Nov 10, 2021 | 7.950 | 7.950 | 392,488 | +0.04(+0.51%) | ||
Nov 09, 2021 | 7.730 | 7.940 | 7.690 | 7.910 | 1,210,483 | +0.11(+1.41%) |
Nov 08, 2021 | 7.800 | 7.880 | 7.740 | 7.800 | 179,931 | +0.00(+0.00%) |
Nov 05, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 152,761 | +0.20(+2.63%) |
Nov 04, 2021 | 7.640 | 7.670 | 7.450 | 7.600 | 241,458 | +0.00(+0.00%) |
Nov 03, 2021 | 7.460 | 7.680 | 7.460 | 7.600 | 269,820 | +0.13(+1.74%) |
Nov 02, 2021 | 7.470 | 7.540 | 7.320 | 7.470 | 326,179 | -0.14(-1.84%) |
Nov 01, 2021 | 7.520 | 7.645 | 7.460 | 7.610 | 419,046 | +0.15(+2.01%) |
Oct 29, 2021 | 7.320 | 7.530 | 7.320 | 7.460 | 455,343 | +0.13(+1.77%) |
Oct 28, 2021 | 7.400 | 7.490 | 7.300 | 7.330 | 361,013 | -0.05(-0.68%) |
Oct 27, 2021 | 7.650 | 7.633 | 7.350 | 7.380 | 310,724 | -0.33(-4.28%) |
Oct 26, 2021 | 7.660 | 7.710 | 598,880 | +0.06(+0.78%) | ||
Oct 25, 2021 | 7.650 | 7.650 | 7.385 | 7.650 | 2,364,135 | +0.01(+0.13%) |
Oct 22, 2021 | 7.830 | 7.830 | 7.610 | 7.640 | 344,521 | -0.17(-2.18%) |
Oct 21, 2021 | 7.910 | 8.050 | 7.760 | 7.810 | 270,398 | -0.06(-0.76%) |
Oct 20, 2021 | 7.890 | 7.935 | 7.715 | 7.870 | 271,173 | -0.04(-0.51%) |
Oct 19, 2021 | 8.070 | 8.070 | 7.880 | 7.910 | 183,431 | -0.10(-1.25%) |
Oct 18, 2021 | 8.010 | 8.130 | 7.920 | 8.010 | 189,090 | +0.01(+0.12%) |
Oct 15, 2021 | 8.090 | 8.110 | 7.940 | 8.000 | 446,418 | +0.00(+0.00%) |
Oct 14, 2021 | 8.260 | 8.260 | 7.975 | 8.000 | 346,685 | -0.20(-2.44%) |
Oct 13, 2021 | 8.390 | 8.490 | 8.125 | 8.200 | 242,733 | -0.19(-2.26%) |
Oct 12, 2021 | 8.310 | 8.500 | 8.255 | 8.390 | 514,089 | +0.07(+0.84%) |
Oct 11, 2021 | 8.310 | 8.790 | 8.290 | 8.320 | 466,747 | +0.08(+0.97%) |
Oct 08, 2021 | 7.760 | 8.250 | 7.740 | 8.240 | 1,222,318 | +0.51(+6.60%) |
Oct 07, 2021 | 7.660 | 7.910 | 7.660 | 7.730 | 848,131 | +0.17(+2.25%) |
Oct 06, 2021 | 7.590 | 7.750 | 7.530 | 7.560 | 223,949 | -0.07(-0.92%) |
Oct 05, 2021 | 7.620 | 7.725 | 7.541 | 7.630 | 296,510 | +0.03(+0.39%) |
Oct 04, 2021 | 7.620 | 7.665 | 7.470 | 7.600 | 307,187 | +0.02(+0.26%) |
Oct 01, 2021 | 7.580 | 7.960 | 7.570 | 7.580 | 398,184 | +0.01(+0.13%) |
Sep 30, 2021 | 7.740 | 7.740 | 7.510 | 7.570 | 241,442 | -0.12(-1.56%) |
Sep 29, 2021 | 7.650 | 7.710 | 7.650 | 7.690 | 414,364 | -0.20(-2.53%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.825 | 7.890 | 387,834 | -0.08(-1.00%) |
Sep 27, 2021 | 7.720 | 8.025 | 7.720 | 7.970 | 699,932 | +0.31(+4.05%) |
Sep 24, 2021 | 7.560 | 7.710 | 7.530 | 7.660 | 572,256 | +0.10(+1.32%) |
Sep 23, 2021 | 7.320 | 7.600 | 7.210 | 7.560 | 462,153 | +0.26(+3.56%) |
Sep 22, 2021 | 7.360 | 7.430 | 7.250 | 7.300 | 431,573 | -0.01(-0.14%) |
Sep 21, 2021 | 7.020 | 7.350 | 7.020 | 7.310 | 455,887 | +0.31(+4.43%) |
Sep 20, 2021 | 6.940 | 7.010 | 6.780 | 7.000 | 377,043 | -0.08(-1.13%) |
Sep 17, 2021 | 7.100 | 7.145 | 7.000 | 7.080 | 1,317,150 | -0.03(-0.42%) |
Sep 16, 2021 | 6.990 | 7.321 | 6.955 | 7.110 | 707,090 | +0.36(+5.33%) |
Sep 15, 2021 | 6.760 | 6.870 | 6.720 | 6.750 | 221,841 | -0.03(-0.44%) |
Sep 14, 2021 | 6.890 | 6.900 | 6.740 | 6.780 | 366,432 | -0.08(-1.17%) |
Sep 13, 2021 | 6.670 | 6.875 | 6.600 | 6.860 | 235,171 | +0.21(+3.16%) |
Sep 10, 2021 | 6.670 | 6.755 | 6.580 | 6.650 | 188,682 | +0.01(+0.15%) |
Sep 09, 2021 | 6.570 | 6.680 | 6.510 | 6.640 | 216,907 | +0.05(+0.76%) |
Sep 08, 2021 | 6.830 | 6.840 | 6.570 | 6.590 | 179,385 | -0.25(-3.65%) |
Sep 07, 2021 | 6.890 | 6.910 | 6.810 | 6.840 | 150,338 | -0.05(-0.73%) |
Sep 03, 2021 | 6.890 | 6.890 | 6.780 | 6.890 | 205,455 | +0.02(+0.29%) |
Sep 02, 2021 | 6.800 | 6.925 | 6.775 | 6.870 | 243,837 | +0.06(+0.88%) |