Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.540 | 6.570 | 6.240 | 6.290 | 147,336 | -0.30(-4.55%) |
Nov 29, 2021 | 6.900 | 6.900 | 6.590 | 6.590 | 92,605 | -0.26(-3.80%) |
Nov 26, 2021 | 6.920 | 7.060 | 6.740 | 6.850 | 132,649 | -0.25(-3.52%) |
Nov 24, 2021 | 7.020 | 7.190 | 6.900 | 7.100 | 46,238 | +0.06(+0.85%) |
Nov 23, 2021 | 7.220 | 7.345 | 7.000 | 7.040 | 141,677 | -0.11(-1.54%) |
Nov 22, 2021 | 7.280 | 7.480 | 7.060 | 7.150 | 100,176 | -0.12(-1.65%) |
Nov 19, 2021 | 7.570 | 7.600 | 7.270 | 7.270 | 89,030 | -0.28(-3.71%) |
Nov 18, 2021 | 8.050 | 7.660 | 7.510 | 7.550 | 125,730 | -0.46(-5.74%) |
Nov 17, 2021 | 7.830 | 8.080 | 7.810 | 8.010 | 102,594 | +0.16(+2.04%) |
Nov 16, 2021 | 8.000 | 8.080 | 7.670 | 7.850 | 96,259 | -0.18(-2.24%) |
Nov 15, 2021 | 8.300 | 8.492 | 8.030 | 8.030 | 48,413 | -0.30(-3.60%) |
Nov 12, 2021 | 8.540 | 8.540 | 8.130 | 8.330 | 105,600 | -0.21(-2.46%) |
Nov 11, 2021 | 8.400 | 8.880 | 8.307 | 8.540 | 102,435 | +0.14(+1.67%) |
Nov 10, 2021 | 8.280 | 8.510 | 8.400 | 106,505 | +0.15(+1.82%) | |
Nov 09, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 129,656 | -0.10(-1.20%) |
Nov 08, 2021 | 8.360 | 8.570 | 8.310 | 8.350 | 102,050 | +0.00(+0.00%) |
Nov 05, 2021 | 8.190 | 9.140 | 8.190 | 8.350 | 373,515 | +0.86(+11.48%) |
Nov 04, 2021 | 7.580 | 7.770 | 7.470 | 7.490 | 171,242 | -0.12(-1.58%) |
Nov 03, 2021 | 7.510 | 7.845 | 7.500 | 7.610 | 113,007 | +0.15(+2.01%) |
Nov 02, 2021 | 7.610 | 7.730 | 7.350 | 7.460 | 108,371 | -0.15(-1.97%) |
Nov 01, 2021 | 7.560 | 7.550 | 7.550 | 7.610 | 91,301 | +0.06(+0.79%) |
Oct 29, 2021 | 7.720 | 7.780 | 7.520 | 7.550 | 48,224 | -0.19(-2.45%) |
Oct 28, 2021 | 7.690 | 7.740 | 81,957 | +0.09(+1.18%) | ||
Oct 27, 2021 | 7.600 | 7.750 | 7.600 | 7.650 | 121,922 | +0.02(+0.26%) |
Oct 26, 2021 | 7.450 | 7.680 | 7.630 | 146,332 | +0.20(+2.69%) | |
Oct 25, 2021 | 7.350 | 7.490 | 7.280 | 7.430 | 89,539 | +0.04(+0.54%) |
Oct 22, 2021 | 7.700 | 7.710 | 7.330 | 7.390 | 141,155 | -0.34(-4.40%) |
Oct 21, 2021 | 8.030 | 8.093 | 7.700 | 7.730 | 46,396 | -0.26(-3.25%) |
Oct 20, 2021 | 7.670 | 8.000 | 7.650 | 7.990 | 104,863 | +0.37(+4.86%) |
Oct 19, 2021 | 7.650 | 7.700 | 7.560 | 7.620 | 50,722 | -0.02(-0.26%) |
Oct 18, 2021 | 7.810 | 7.915 | 7.580 | 7.640 | 53,641 | -0.14(-1.80%) |
Oct 15, 2021 | 7.960 | 8.150 | 7.650 | 7.780 | 105,721 | +0.02(+0.26%) |
Oct 14, 2021 | 7.620 | 7.800 | 7.600 | 7.760 | 95,370 | +0.16(+2.11%) |
Oct 13, 2021 | 7.680 | 7.789 | 7.530 | 7.600 | 64,733 | -0.02(-0.26%) |
Oct 12, 2021 | 7.650 | 7.750 | 7.560 | 7.620 | 55,721 | -0.06(-0.78%) |
Oct 11, 2021 | 8.000 | 8.035 | 7.650 | 7.680 | 73,936 | -0.27(-3.40%) |
Oct 08, 2021 | 8.120 | 8.200 | 7.900 | 7.950 | 34,316 | -0.11(-1.36%) |
Oct 07, 2021 | 7.870 | 8.320 | 7.870 | 8.060 | 73,549 | +0.30(+3.87%) |
Oct 06, 2021 | 7.920 | 7.970 | 7.700 | 7.760 | 98,988 | -0.20(-2.51%) |
Oct 05, 2021 | 7.920 | 8.175 | 7.780 | 7.960 | 62,735 | +0.04(+0.51%) |
Oct 04, 2021 | 8.240 | 8.335 | 7.820 | 7.920 | 137,631 | -0.29(-3.53%) |
Oct 01, 2021 | 8.450 | 8.517 | 8.120 | 8.210 | 111,629 | -0.20(-2.38%) |
Sep 30, 2021 | 8.620 | 8.620 | 8.290 | 8.410 | 62,405 | -0.16(-1.87%) |
Sep 29, 2021 | 8.480 | 8.720 | 8.480 | 8.570 | 36,871 | +0.07(+0.82%) |
Sep 28, 2021 | 8.850 | 8.900 | 8.360 | 8.500 | 71,157 | -0.39(-4.39%) |
Sep 27, 2021 | 8.750 | 9.280 | 8.750 | 8.890 | 124,112 | +0.06(+0.68%) |
Sep 24, 2021 | 8.990 | 9.059 | 8.740 | 8.830 | 91,398 | -0.15(-1.67%) |
Sep 23, 2021 | 8.940 | 9.280 | 8.810 | 8.980 | 130,601 | +0.11(+1.24%) |
Sep 22, 2021 | 9.070 | 9.160 | 8.830 | 8.870 | 94,602 | -0.13(-1.44%) |
Sep 21, 2021 | 8.780 | 9.114 | 8.630 | 9.000 | 93,358 | +0.25(+2.86%) |
Sep 20, 2021 | 8.800 | 8.990 | 8.567 | 8.750 | 218,847 | -0.29(-3.21%) |
Sep 17, 2021 | 9.060 | 9.081 | 8.890 | 9.040 | 58,359 | -0.02(-0.22%) |
Sep 16, 2021 | 8.670 | 9.130 | 8.550 | 9.060 | 90,500 | +0.45(+5.23%) |
Sep 15, 2021 | 8.570 | 8.690 | 8.370 | 8.610 | 95,880 | -0.03(-0.35%) |
Sep 14, 2021 | 9.040 | 9.040 | 8.570 | 8.640 | 92,362 | -0.27(-3.03%) |
Sep 13, 2021 | 8.760 | 9.150 | 8.550 | 8.910 | 125,837 | +0.16(+1.83%) |
Sep 10, 2021 | 8.760 | 9.240 | 8.650 | 8.750 | 451,172 | +0.41(+4.92%) |
Sep 09, 2021 | 8.200 | 8.340 | 7.400 | 8.340 | 305,317 | +0.16(+1.96%) |
Sep 08, 2021 | 8.300 | 8.380 | 7.960 | 8.180 | 66,664 | -0.16(-1.92%) |
Sep 07, 2021 | 8.260 | 8.470 | 7.930 | 8.340 | 74,939 | +0.09(+1.09%) |
Sep 03, 2021 | 8.460 | 8.470 | 7.855 | 8.250 | 171,708 | -0.21(-2.48%) |
Sep 02, 2021 | 7.860 | 8.760 | 7.860 | 8.460 | 437,553 | +0.77(+10.01%) |