Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.930 | 7.325 | 6.910 | 7.240 | 6,589,787 | -0.05(-0.69%) |
Nov 29, 2021 | 7.630 | 7.660 | 7.220 | 7.290 | 5,333,463 | +0.04(+0.55%) |
Nov 26, 2021 | 7.170 | 7.770 | 7.090 | 7.250 | 7,296,503 | +0.33(+4.77%) |
Nov 24, 2021 | 6.780 | 6.965 | 6.675 | 6.920 | 2,412,268 | +0.02(+0.29%) |
Nov 23, 2021 | 7.100 | 7.139 | 6.670 | 6.900 | 4,498,918 | -0.27(-3.77%) |
Nov 22, 2021 | 7.370 | 7.370 | 7.040 | 7.170 | 3,436,386 | -0.18(-2.45%) |
Nov 19, 2021 | 7.160 | 7.460 | 7.120 | 7.350 | 3,325,499 | +0.15(+2.08%) |
Nov 18, 2021 | 7.400 | 7.260 | 7.170 | 7.200 | 3,074,692 | -0.20(-2.70%) |
Nov 17, 2021 | 7.280 | 7.530 | 7.170 | 7.400 | 4,608,631 | +0.08(+1.09%) |
Nov 16, 2021 | 7.260 | 7.410 | 7.130 | 7.320 | 3,069,903 | -0.02(-0.27%) |
Nov 15, 2021 | 7.480 | 7.615 | 7.190 | 7.340 | 4,689,860 | -0.01(-0.14%) |
Nov 12, 2021 | 7.250 | 7.360 | 7.160 | 7.350 | 2,984,043 | +0.13(+1.80%) |
Nov 11, 2021 | 7.130 | 7.310 | 7.035 | 7.220 | 4,051,467 | +0.10(+1.40%) |
Nov 10, 2021 | 7.110 | 7.120 | 7,986,938 | +0.07(+0.99%) | ||
Nov 09, 2021 | 7.000 | 7.540 | 6.870 | 7.050 | 10,165,119 | +0.31(+4.60%) |
Nov 08, 2021 | 6.660 | 6.780 | 6.570 | 6.740 | 3,660,651 | +0.05(+0.75%) |
Nov 05, 2021 | 6.897 | 7.129 | 6.570 | 6.690 | 6,789,917 | -0.39(-5.51%) |
Nov 04, 2021 | 7.400 | 7.400 | 7.040 | 7.080 | 3,215,209 | -0.38(-5.09%) |
Nov 03, 2021 | 7.410 | 7.470 | 7.230 | 7.460 | 3,096,530 | +0.10(+1.36%) |
Nov 02, 2021 | 7.290 | 7.370 | 7.120 | 7.360 | 2,530,952 | +0.08(+1.10%) |
Nov 01, 2021 | 7.010 | 7.370 | 7.090 | 7.280 | 3,122,318 | +0.14(+1.96%) |
Oct 29, 2021 | 7.280 | 7.070 | 7.140 | 2,387,718 | -0.15(-2.06%) | |
Oct 28, 2021 | 6.800 | 7.320 | 7.290 | 4,015,176 | +0.50(+7.36%) | |
Oct 27, 2021 | 6.900 | 6.979 | 6.765 | 6.790 | 2,049,310 | -0.05(-0.73%) |
Oct 26, 2021 | 6.980 | 6.820 | 6.840 | 2,580,822 | -0.10(-1.44%) | |
Oct 25, 2021 | 6.730 | 6.950 | 6.662 | 6.940 | 2,097,935 | +0.20(+2.97%) |
Oct 22, 2021 | 6.930 | 6.940 | 6.575 | 6.740 | 4,068,019 | -0.30(-4.26%) |
Oct 21, 2021 | 7.110 | 7.210 | 6.980 | 7.040 | 2,044,822 | +0.00(+0.00%) |
Oct 20, 2021 | 7.060 | 7.165 | 6.970 | 7.040 | 2,006,682 | -0.09(-1.26%) |
Oct 19, 2021 | 7.060 | 7.210 | 7.000 | 7.130 | 2,414,464 | +0.11(+1.57%) |
Oct 18, 2021 | 6.980 | 7.060 | 6.910 | 7.020 | 1,902,559 | +0.00(+0.00%) |
Oct 15, 2021 | 7.210 | 7.230 | 7.020 | 7.020 | 2,373,246 | -0.14(-1.96%) |
Oct 14, 2021 | 7.090 | 7.240 | 7.010 | 7.160 | 2,242,545 | +0.17(+2.43%) |
Oct 13, 2021 | 7.000 | 7.070 | 6.850 | 6.990 | 2,487,484 | +0.07(+1.01%) |
Oct 12, 2021 | 6.940 | 6.980 | 6.800 | 6.920 | 2,224,592 | +0.12(+1.76%) |
Oct 11, 2021 | 6.550 | 6.940 | 6.520 | 6.800 | 2,305,855 | +0.25(+3.82%) |
Oct 08, 2021 | 6.680 | 6.690 | 6.510 | 6.550 | 1,660,562 | -0.08(-1.21%) |
Oct 07, 2021 | 6.420 | 6.775 | 6.340 | 6.630 | 2,622,575 | +0.22(+3.43%) |
Oct 06, 2021 | 6.430 | 6.530 | 6.370 | 6.410 | 2,610,087 | -0.14(-2.14%) |
Oct 05, 2021 | 6.390 | 6.610 | 6.350 | 6.550 | 3,022,180 | +0.18(+2.83%) |
Oct 04, 2021 | 6.510 | 6.720 | 6.340 | 6.370 | 4,866,603 | -0.33(-4.93%) |
Oct 01, 2021 | 7.100 | 7.100 | 6.460 | 6.700 | 7,648,913 | -0.46(-6.42%) |
Sep 30, 2021 | 7.300 | 7.438 | 7.150 | 7.160 | 3,089,382 | -0.11(-1.51%) |
Sep 29, 2021 | 7.460 | 7.655 | 7.230 | 7.270 | 3,552,106 | -0.12(-1.62%) |
Sep 28, 2021 | 7.700 | 7.750 | 7.320 | 7.390 | 4,523,573 | -0.38(-4.89%) |
Sep 27, 2021 | 7.800 | 7.900 | 7.690 | 7.770 | 2,470,205 | +0.01(+0.13%) |
Sep 24, 2021 | 7.980 | 8.040 | 7.760 | 7.760 | 2,411,559 | -0.27(-3.36%) |
Sep 23, 2021 | 7.800 | 8.030 | 7.730 | 8.030 | 2,786,486 | +0.24(+3.08%) |
Sep 22, 2021 | 7.880 | 7.940 | 7.670 | 7.790 | 4,283,988 | -0.07(-0.89%) |
Sep 21, 2021 | 7.860 | 7.951 | 7.765 | 7.860 | 2,034,601 | +0.07(+0.90%) |
Sep 20, 2021 | 7.910 | 8.130 | 7.680 | 7.790 | 3,661,306 | -0.35(-4.30%) |
Sep 17, 2021 | 7.800 | 8.150 | 7.680 | 8.140 | 6,417,989 | +0.39(+5.03%) |
Sep 16, 2021 | 7.560 | 7.780 | 7.490 | 7.750 | 2,664,168 | +0.18(+2.38%) |
Sep 15, 2021 | 7.520 | 7.680 | 7.430 | 7.570 | 3,177,467 | +0.03(+0.40%) |
Sep 14, 2021 | 7.760 | 8.000 | 7.510 | 7.540 | 4,158,085 | -0.25(-3.21%) |
Sep 13, 2021 | 7.910 | 8.052 | 7.650 | 7.790 | 4,241,081 | -0.16(-2.01%) |
Sep 10, 2021 | 8.410 | 8.500 | 7.940 | 7.950 | 5,612,763 | -0.45(-5.36%) |
Sep 09, 2021 | 8.270 | 8.550 | 8.190 | 8.400 | 2,831,541 | +0.13(+1.57%) |
Sep 08, 2021 | 8.560 | 8.616 | 8.170 | 8.270 | 4,207,588 | -0.28(-3.27%) |
Sep 07, 2021 | 8.230 | 8.880 | 8.210 | 8.550 | 6,302,623 | +0.03(+0.35%) |
Sep 03, 2021 | 8.820 | 8.825 | 8.410 | 8.520 | 3,684,366 | -0.30(-3.40%) |
Sep 02, 2021 | 8.770 | 8.840 | 8.640 | 8.820 | 2,469,717 | +0.08(+0.92%) |