Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.160 | 7.210 | 6.880 | 7.010 | 133,683 | -0.17(-2.37%) |
Nov 29, 2021 | 7.390 | 7.400 | 7.160 | 7.180 | 189,566 | -0.12(-1.64%) |
Nov 26, 2021 | 7.260 | 7.410 | 7.240 | 7.300 | 185,773 | -0.21(-2.80%) |
Nov 25, 2021 | 7.450 | 7.530 | 7.450 | 7.510 | 25,967 | +0.02(+0.27%) |
Nov 24, 2021 | 7.290 | 7.530 | 7.250 | 7.490 | 88,758 | +0.14(+1.90%) |
Nov 23, 2021 | 7.390 | 7.540 | 7.260 | 7.350 | 114,759 | -0.05(-0.68%) |
Nov 22, 2021 | 7.620 | 7.690 | 7.300 | 7.400 | 630,379 | -0.20(-2.63%) |
Nov 19, 2021 | 7.730 | 7.780 | 7.600 | 7.600 | 88,905 | +0.03(+0.40%) |
Nov 18, 2021 | 8.030 | 8.050 | 7.540 | 7.570 | 855,782 | -0.57(-7.00%) |
Nov 17, 2021 | 8.420 | 8.460 | 8.130 | 8.140 | 133,866 | -0.29(-3.44%) |
Nov 16, 2021 | 8.460 | 8.500 | 8.280 | 8.430 | 150,386 | -0.09(-1.06%) |
Nov 15, 2021 | 8.740 | 8.830 | 8.520 | 8.520 | 241,255 | -0.13(-1.50%) |
Nov 12, 2021 | 8.310 | 8.650 | 8.310 | 8.650 | 572,164 | +0.50(+6.13%) |
Nov 11, 2021 | 7.910 | 8.200 | 7.910 | 8.150 | 72,256 | +0.27(+3.43%) |
Nov 10, 2021 | 8.060 | 7.830 | 7.880 | 549,414 | -0.34(-4.14%) | |
Nov 09, 2021 | 8.220 | 8.270 | 7.910 | 8.220 | 209,743 | -0.03(-0.36%) |
Nov 08, 2021 | 7.750 | 8.300 | 7.680 | 8.250 | 434,700 | +0.65(+8.55%) |
Nov 05, 2021 | 7.590 | 7.660 | 7.440 | 7.600 | 248,554 | -0.06(-0.78%) |
Nov 04, 2021 | 7.710 | 7.780 | 7.630 | 7.660 | 72,151 | -0.01(-0.13%) |
Nov 03, 2021 | 7.480 | 7.750 | 7.450 | 7.670 | 226,206 | +0.21(+2.82%) |
Nov 02, 2021 | 7.550 | 7.620 | 7.410 | 7.460 | 98,264 | -0.10(-1.32%) |
Nov 01, 2021 | 7.330 | 7.570 | 7.330 | 7.560 | 87,393 | +0.23(+3.14%) |
Oct 29, 2021 | 7.370 | 7.440 | 7.330 | 7.330 | 79,681 | -0.06(-0.81%) |
Oct 28, 2021 | 7.340 | 7.430 | 7.310 | 7.390 | 117,209 | +0.05(+0.68%) |
Oct 27, 2021 | 7.550 | 7.620 | 7.340 | 7.340 | 147,028 | -0.21(-2.78%) |
Oct 26, 2021 | 7.690 | 7.550 | 7.550 | 91,205 | -0.15(-1.95%) | |
Oct 25, 2021 | 7.660 | 7.730 | 7.610 | 7.700 | 73,934 | +0.02(+0.26%) |
Oct 22, 2021 | 7.810 | 7.810 | 7.620 | 7.680 | 87,679 | -0.17(-2.17%) |
Oct 21, 2021 | 7.720 | 7.960 | 7.720 | 7.850 | 107,447 | +0.08(+1.03%) |
Oct 20, 2021 | 7.770 | 7.810 | 7.610 | 7.770 | 145,588 | -0.05(-0.64%) |
Oct 19, 2021 | 7.360 | 7.820 | 7.350 | 7.820 | 217,504 | +0.46(+6.25%) |
Oct 18, 2021 | 7.360 | 7.400 | 7.330 | 7.360 | 49,039 | -0.05(-0.67%) |
Oct 15, 2021 | 7.530 | 7.540 | 7.410 | 7.410 | 91,821 | -0.10(-1.33%) |
Oct 14, 2021 | 7.480 | 7.620 | 7.420 | 7.510 | 77,048 | +0.09(+1.21%) |
Oct 13, 2021 | 7.420 | 7.540 | 7.400 | 7.420 | 35,329 | -0.01(-0.13%) |
Oct 12, 2021 | 7.400 | 7.530 | 7.390 | 7.430 | 80,740 | -0.07(-0.93%) |
Oct 08, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.17(-2.22%) | |
Oct 07, 2021 | 7.660 | 7.810 | 7.540 | 7.670 | 54,750 | +0.12(+1.59%) |
Oct 06, 2021 | 7.480 | 7.570 | 7.450 | 7.550 | 74,750 | +0.00(+0.00%) |
Oct 05, 2021 | 7.430 | 7.600 | 7.430 | 7.550 | 111,922 | +0.12(+1.62%) |
Oct 04, 2021 | 7.600 | 7.640 | 7.430 | 7.430 | 106,111 | -0.26(-3.38%) |
Oct 01, 2021 | 7.740 | 7.750 | 7.590 | 7.690 | 73,512 | -0.05(-0.65%) |
Sep 30, 2021 | 7.800 | 7.830 | 7.660 | 7.740 | 89,146 | -0.04(-0.51%) |
Sep 29, 2021 | 7.910 | 7.970 | 7.780 | 7.780 | 83,909 | -0.11(-1.39%) |
Sep 28, 2021 | 8.010 | 8.080 | 7.890 | 7.890 | 67,847 | -0.19(-2.35%) |
Sep 27, 2021 | 7.910 | 8.150 | 7.910 | 8.080 | 62,250 | +0.14(+1.76%) |
Sep 24, 2021 | 8.130 | 8.130 | 7.920 | 7.940 | 61,436 | -0.19(-2.34%) |
Sep 23, 2021 | 8.110 | 8.180 | 8.070 | 8.130 | 78,240 | +0.13(+1.63%) |
Sep 22, 2021 | 7.880 | 8.060 | 7.880 | 8.000 | 131,960 | +0.16(+2.04%) |
Sep 21, 2021 | 7.850 | 7.960 | 7.830 | 7.840 | 55,422 | -0.01(-0.13%) |
Sep 20, 2021 | 7.940 | 7.970 | 7.800 | 7.850 | 133,139 | -0.27(-3.33%) |
Sep 17, 2021 | 8.030 | 8.130 | 8.030 | 8.120 | 46,091 | +0.03(+0.37%) |
Sep 16, 2021 | 8.070 | 8.140 | 8.030 | 8.090 | 72,227 | +0.00(+0.00%) |
Sep 15, 2021 | 7.960 | 8.120 | 7.960 | 8.090 | 126,418 | +0.08(+1.00%) |
Sep 14, 2021 | 8.200 | 8.250 | 7.970 | 8.010 | 147,206 | -0.21(-2.55%) |
Sep 13, 2021 | 8.390 | 8.390 | 8.130 | 8.220 | 93,081 | -0.11(-1.32%) |
Sep 10, 2021 | 8.500 | 8.510 | 8.330 | 8.330 | 97,794 | -0.20(-2.34%) |
Sep 09, 2021 | 8.550 | 8.630 | 8.500 | 8.530 | 81,604 | -0.04(-0.47%) |
Sep 08, 2021 | 8.740 | 8.770 | 8.570 | 8.570 | 77,257 | -0.21(-2.39%) |
Sep 07, 2021 | 8.810 | 8.910 | 8.770 | 8.780 | 69,620 | -0.07(-0.79%) |
Sep 03, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.04(-0.45%) | |
Sep 02, 2021 | 8.760 | 9.000 | 8.760 | 8.890 | 61,621 | +0.10(+1.14%) |