Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.120 | 8.450 | 7.915 | 8.400 | 86,831 | +0.35(+4.35%) |
Nov 29, 2021 | 8.260 | 8.260 | 7.780 | 8.050 | 84,340 | -0.09(-1.11%) |
Nov 26, 2021 | 8.210 | 8.300 | 7.700 | 8.140 | 136,712 | -0.21(-2.51%) |
Nov 24, 2021 | 8.490 | 8.710 | 8.310 | 8.350 | 127,519 | -0.04(-0.48%) |
Nov 23, 2021 | 9.100 | 9.130 | 8.310 | 8.390 | 253,504 | -0.65(-7.19%) |
Nov 22, 2021 | 8.500 | 9.040 | 8.000 | 9.040 | 518,128 | +0.54(+6.35%) |
Nov 19, 2021 | 7.810 | 8.560 | 7.760 | 8.500 | 550,275 | +0.75(+9.68%) |
Nov 18, 2021 | 7.950 | 7.860 | 7.730 | 7.750 | 282,086 | +0.85(+12.32%) |
Nov 17, 2021 | 7.400 | 7.400 | 6.900 | 6.900 | 63,971 | -0.48(-6.50%) |
Nov 16, 2021 | 7.350 | 7.465 | 7.290 | 7.380 | 26,633 | +0.05(+0.68%) |
Nov 15, 2021 | 7.800 | 7.950 | 7.220 | 7.330 | 81,596 | -0.29(-3.81%) |
Nov 12, 2021 | 7.200 | 7.760 | 7.175 | 7.620 | 154,489 | +0.41(+5.69%) |
Nov 11, 2021 | 7.150 | 7.220 | 7.040 | 7.210 | 43,712 | +0.15(+2.12%) |
Nov 10, 2021 | 7.000 | 7.110 | 7.060 | 24,821 | +0.04(+0.57%) | |
Nov 09, 2021 | 7.120 | 7.160 | 7.000 | 7.020 | 20,881 | -0.14(-1.96%) |
Nov 08, 2021 | 7.040 | 7.250 | 7.030 | 7.160 | 50,526 | +0.12(+1.70%) |
Nov 05, 2021 | 7.010 | 7.050 | 6.900 | 7.040 | 37,579 | +0.05(+0.72%) |
Nov 04, 2021 | 6.970 | 7.100 | 6.940 | 6.990 | 10,871 | -0.07(-0.99%) |
Nov 03, 2021 | 7.006 | 7.100 | 7.006 | 7.060 | 16,474 | -0.03(-0.42%) |
Nov 02, 2021 | 7.090 | 7.100 | 6.822 | 7.090 | 125,247 | +0.02(+0.28%) |
Nov 01, 2021 | 7.050 | 7.100 | 7.040 | 7.070 | 52,470 | +0.03(+0.43%) |
Oct 29, 2021 | 6.970 | 7.080 | 6.841 | 7.040 | 50,198 | +0.12(+1.73%) |
Oct 28, 2021 | 6.850 | 7.000 | 6.750 | 6.920 | 36,101 | +0.12(+1.76%) |
Oct 27, 2021 | 6.800 | 6.900 | 6.750 | 6.800 | 40,611 | -0.04(-0.58%) |
Oct 26, 2021 | 6.700 | 6.840 | 20,987 | +0.10(+1.48%) | ||
Oct 25, 2021 | 6.780 | 6.790 | 6.660 | 6.740 | 24,871 | +0.02(+0.30%) |
Oct 22, 2021 | 6.700 | 6.750 | 6.650 | 6.720 | 55,491 | +0.02(+0.30%) |
Oct 21, 2021 | 6.620 | 6.740 | 6.500 | 6.700 | 37,816 | +0.11(+1.67%) |
Oct 20, 2021 | 6.630 | 6.665 | 6.480 | 6.590 | 26,551 | +0.01(+0.15%) |
Oct 19, 2021 | 6.580 | 6.710 | 6.550 | 6.580 | 22,452 | -0.12(-1.79%) |
Oct 18, 2021 | 6.660 | 6.760 | 6.550 | 6.700 | 27,489 | -0.03(-0.45%) |
Oct 15, 2021 | 6.850 | 6.850 | 6.430 | 6.730 | 25,509 | -0.07(-1.03%) |
Oct 14, 2021 | 6.860 | 6.940 | 6.760 | 6.800 | 32,461 | +0.00(+0.00%) |
Oct 13, 2021 | 6.760 | 6.820 | 6.700 | 6.800 | 13,667 | +0.01(+0.15%) |
Oct 12, 2021 | 6.850 | 6.950 | 6.741 | 6.790 | 12,658 | -0.05(-0.73%) |
Oct 11, 2021 | 7.183 | 7.183 | 6.810 | 6.840 | 31,640 | -0.16(-2.29%) |
Oct 08, 2021 | 7.000 | 7.000 | 6.980 | 7.000 | 21,112 | +0.02(+0.29%) |
Oct 07, 2021 | 6.970 | 7.010 | 6.950 | 6.980 | 115,461 | +0.00(+0.00%) |
Oct 06, 2021 | 7.040 | 7.050 | 6.900 | 6.980 | 29,786 | -0.10(-1.41%) |
Oct 05, 2021 | 6.960 | 7.130 | 6.950 | 7.080 | 65,537 | +0.11(+1.58%) |
Oct 04, 2021 | 6.980 | 7.060 | 6.910 | 6.970 | 33,982 | +0.00(+0.00%) |
Oct 01, 2021 | 6.772 | 7.000 | 6.772 | 6.970 | 27,892 | +0.21(+3.11%) |
Sep 30, 2021 | 6.800 | 6.940 | 6.760 | 6.760 | 63,735 | -0.10(-1.46%) |
Sep 29, 2021 | 6.860 | 6.990 | 6.820 | 6.860 | 34,121 | -0.04(-0.58%) |
Sep 28, 2021 | 6.860 | 6.930 | 6.780 | 6.900 | 34,547 | +0.02(+0.29%) |
Sep 27, 2021 | 6.780 | 7.020 | 6.740 | 6.880 | 37,050 | +0.12(+1.78%) |
Sep 24, 2021 | 6.650 | 6.830 | 6.470 | 6.760 | 28,280 | +0.10(+1.50%) |
Sep 23, 2021 | 6.870 | 6.870 | 6.620 | 6.660 | 59,679 | -0.11(-1.62%) |
Sep 22, 2021 | 7.020 | 7.020 | 6.740 | 6.770 | 53,853 | -0.18(-2.59%) |
Sep 21, 2021 | 6.750 | 7.000 | 6.650 | 6.950 | 82,357 | +0.29(+4.35%) |
Sep 20, 2021 | 6.500 | 6.740 | 6.430 | 6.660 | 61,576 | +0.04(+0.60%) |
Sep 17, 2021 | 6.830 | 6.880 | 6.600 | 6.620 | 47,391 | -0.27(-3.92%) |
Sep 16, 2021 | 6.930 | 6.950 | 6.790 | 6.890 | 59,990 | -0.04(-0.58%) |
Sep 15, 2021 | 6.680 | 7.030 | 6.615 | 6.930 | 64,971 | +0.30(+4.52%) |
Sep 14, 2021 | 6.810 | 6.810 | 6.510 | 6.630 | 33,782 | -0.11(-1.63%) |
Sep 13, 2021 | 6.840 | 6.890 | 6.730 | 6.740 | 23,982 | -0.07(-1.03%) |
Sep 10, 2021 | 6.830 | 6.890 | 6.750 | 6.810 | 43,962 | -0.04(-0.58%) |
Sep 09, 2021 | 7.250 | 7.250 | 6.850 | 6.850 | 51,410 | -0.40(-5.52%) |
Sep 08, 2021 | 6.960 | 7.250 | 6.940 | 7.250 | 195,408 | +0.23(+3.28%) |
Sep 07, 2021 | 7.070 | 7.070 | 6.940 | 7.020 | 67,677 | +0.00(+0.00%) |
Sep 03, 2021 | 6.970 | 7.040 | 6.900 | 7.020 | 34,068 | +0.01(+0.14%) |
Sep 02, 2021 | 7.010 | 7.070 | 6.950 | 7.010 | 45,149 | +0.06(+0.86%) |