Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2021 | 7.050 | 0 | +0.10(+1.44%) | |||
Dec 01, 2021 | 7.260 | 7.425 | 6.930 | 6.950 | 944,061 | -0.19(-2.66%) |
Nov 30, 2021 | 7.190 | 7.205 | 6.980 | 7.140 | 1,703,986 | -0.16(-2.19%) |
Nov 29, 2021 | 7.500 | 7.600 | 7.200 | 7.300 | 932,743 | -0.18(-2.41%) |
Nov 26, 2021 | 7.430 | 7.530 | 7.280 | 7.480 | 681,337 | -0.21(-2.73%) |
Nov 24, 2021 | 7.590 | 7.690 | 7.520 | 7.690 | 598,788 | +0.05(+0.65%) |
Nov 23, 2021 | 7.580 | 7.690 | 7.520 | 7.640 | 647,978 | +0.13(+1.73%) |
Nov 22, 2021 | 7.450 | 7.580 | 7.350 | 7.510 | 607,676 | +0.11(+1.49%) |
Nov 19, 2021 | 7.530 | 7.600 | 7.340 | 7.400 | 918,305 | -0.20(-2.63%) |
Nov 18, 2021 | 7.710 | 7.750 | 7.570 | 7.600 | 409,255 | -0.08(-1.04%) |
Nov 17, 2021 | 7.860 | 7.950 | 7.670 | 7.680 | 807,559 | -0.19(-2.41%) |
Nov 16, 2021 | 7.950 | 8.030 | 7.850 | 7.870 | 765,988 | -0.05(-0.63%) |
Nov 15, 2021 | 7.730 | 7.990 | 7.730 | 7.920 | 515,474 | +0.12(+1.54%) |
Nov 12, 2021 | 7.820 | 7.820 | 7.710 | 7.800 | 444,377 | -0.06(-0.76%) |
Nov 11, 2021 | 7.860 | 7.925 | 7.810 | 7.860 | 1,036,662 | +0.05(+0.64%) |
Nov 10, 2021 | 7.990 | 7.810 | 1,498,644 | -0.24(-2.98%) | ||
Nov 09, 2021 | 7.970 | 8.060 | 7.820 | 8.050 | 1,036,156 | +0.04(+0.50%) |
Nov 08, 2021 | 8.040 | 8.040 | 7.910 | 8.010 | 885,128 | -0.02(-0.25%) |
Nov 05, 2021 | 7.960 | 8.040 | 7.895 | 8.030 | 872,228 | +0.12(+1.46%) |
Nov 04, 2021 | 8.258 | 8.258 | 7.719 | 7.915 | 2,560,261 | -0.23(-2.77%) |
Nov 03, 2021 | 8.179 | 8.287 | 8.052 | 8.140 | 1,531,514 | -0.11(-1.31%) |
Nov 02, 2021 | 8.267 | 8.267 | 8.081 | 8.248 | 1,150,811 | -0.05(-0.59%) |
Nov 01, 2021 | 8.091 | 8.297 | 8.111 | 8.297 | 1,264,771 | +0.32(+4.05%) |
Oct 29, 2021 | 8.111 | 8.120 | 7.846 | 7.974 | 617,921 | -0.13(-1.57%) |
Oct 28, 2021 | 8.120 | 8.177 | 7.964 | 8.101 | 1,285,959 | -0.03(-0.36%) |
Oct 27, 2021 | 8.228 | 8.297 | 8.081 | 8.130 | 446,966 | -0.13(-1.54%) |
Oct 26, 2021 | 8.405 | 8.248 | 8.258 | 364,462 | -0.11(-1.29%) | |
Oct 25, 2021 | 8.375 | 8.385 | 8.228 | 8.365 | 254,175 | +0.07(+0.83%) |
Oct 22, 2021 | 8.277 | 8.341 | 8.179 | 8.297 | 705,990 | +0.05(+0.59%) |
Oct 21, 2021 | 8.512 | 8.512 | 8.182 | 8.248 | 1,091,359 | -0.25(-3.00%) |
Oct 20, 2021 | 8.454 | 8.512 | 8.336 | 8.502 | 489,337 | +0.08(+0.93%) |
Oct 19, 2021 | 8.424 | 8.434 | 8.326 | 8.424 | 628,611 | +0.03(+0.35%) |
Oct 18, 2021 | 8.375 | 8.498 | 8.346 | 8.395 | 673,364 | +0.05(+0.59%) |
Oct 15, 2021 | 8.395 | 8.434 | 8.316 | 8.346 | 322,121 | -0.02(-0.23%) |
Oct 14, 2021 | 8.512 | 8.571 | 8.356 | 8.365 | 366,727 | -0.01(-0.12%) |
Oct 13, 2021 | 8.297 | 8.375 | 8.189 | 8.375 | 260,629 | +0.07(+0.83%) |
Oct 12, 2021 | 8.326 | 8.434 | 8.253 | 8.307 | 370,073 | +0.00(+0.00%) |
Oct 11, 2021 | 8.375 | 8.463 | 8.253 | 8.307 | 596,242 | +0.00(+0.00%) |
Oct 08, 2021 | 8.130 | 8.321 | 8.130 | 8.307 | 313,540 | +0.24(+2.91%) |
Oct 07, 2021 | 7.934 | 8.081 | 7.934 | 8.071 | 481,597 | +0.17(+2.11%) |
Oct 06, 2021 | 8.150 | 8.150 | 7.866 | 7.905 | 717,638 | -0.36(-4.38%) |
Oct 05, 2021 | 8.512 | 8.549 | 7.974 | 8.267 | 1,385,429 | -0.17(-1.97%) |
Oct 04, 2021 | 8.150 | 8.444 | 8.150 | 8.434 | 552,134 | +0.31(+3.86%) |
Oct 01, 2021 | 7.954 | 8.219 | 7.954 | 8.120 | 471,024 | +0.17(+2.09%) |
Sep 30, 2021 | 7.925 | 8.027 | 7.847 | 7.954 | 449,686 | +0.03(+0.37%) |
Sep 29, 2021 | 7.876 | 7.954 | 7.807 | 7.925 | 447,885 | +0.06(+0.75%) |
Sep 28, 2021 | 8.042 | 8.179 | 7.876 | 7.866 | 471,193 | -0.15(-1.83%) |
Sep 27, 2021 | 7.719 | 8.091 | 7.714 | 8.013 | 745,102 | +0.29(+3.81%) |
Sep 24, 2021 | 7.836 | 7.836 | 7.709 | 7.719 | 376,064 | -0.12(-1.50%) |
Sep 23, 2021 | 7.670 | 7.876 | 7.660 | 7.836 | 487,579 | +0.19(+2.43%) |
Sep 22, 2021 | 7.415 | 7.680 | 7.366 | 7.650 | 968,401 | +0.34(+4.69%) |
Sep 21, 2021 | 7.288 | 7.376 | 7.121 | 7.307 | 570,346 | +0.13(+1.77%) |
Sep 20, 2021 | 7.396 | 7.425 | 7.082 | 7.180 | 1,230,016 | -0.36(-4.81%) |
Sep 17, 2021 | 7.650 | 7.787 | 7.528 | 7.543 | 1,452,158 | -0.14(-1.79%) |
Sep 16, 2021 | 7.738 | 7.768 | 7.640 | 7.680 | 585,004 | -0.06(-0.76%) |
Sep 15, 2021 | 7.836 | 7.934 | 7.729 | 7.738 | 608,912 | -0.01(-0.13%) |
Sep 14, 2021 | 7.817 | 7.983 | 7.758 | 7.748 | 508,234 | -0.05(-0.63%) |
Sep 13, 2021 | 7.797 | 7.876 | 7.699 | 7.797 | 566,763 | +0.13(+1.66%) |
Sep 10, 2021 | 7.836 | 7.836 | 7.650 | 7.670 | 298,491 | -0.08(-1.01%) |
Sep 09, 2021 | 7.807 | 7.876 | 7.689 | 7.748 | 268,368 | -0.10(-1.25%) |
Sep 08, 2021 | 7.925 | 8.013 | 7.836 | 7.846 | 317,579 | -0.07(-0.87%) |
Sep 07, 2021 | 7.983 | 8.071 | 7.905 | 7.915 | 350,103 | -0.08(-0.98%) |
Sep 03, 2021 | 8.003 | 8.027 | 7.925 | 7.993 | 295,070 | +0.02(+0.25%) |
Sep 02, 2021 | 7.758 | 8.003 | 7.758 | 7.974 | 645,266 | +0.24(+3.04%) |