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%) |
Sep 01, 2021 | 7.621 | 7.758 | 7.572 | 7.738 | 363,725 | +0.16(+2.07%) |
Aug 31, 2021 | 7.621 | 7.778 | 7.582 | 7.582 | 1,005,239 | -0.05(-0.64%) |
Aug 30, 2021 | 7.895 | 7.915 | 7.631 | 7.631 | 455,358 | -0.23(-2.87%) |
Aug 27, 2021 | 7.650 | 7.876 | 7.650 | 7.856 | 367,397 | +0.25(+3.35%) |
Aug 26, 2021 | 7.797 | 7.836 | 7.601 | 7.601 | 501,793 | -0.24(-3.12%) |
Aug 25, 2021 | 7.758 | 7.934 | 7.709 | 7.846 | 434,098 | +0.14(+1.78%) |
Aug 24, 2021 | 7.699 | 7.807 | 7.621 | 7.709 | 1,089,624 | +0.04(+0.51%) |
Aug 23, 2021 | 7.552 | 7.748 | 7.552 | 7.670 | 621,779 | +0.24(+3.30%) |
Aug 20, 2021 | 7.239 | 7.562 | 7.200 | 7.425 | 817,863 | +0.17(+2.29%) |
Aug 19, 2021 | 7.484 | 7.513 | 7.185 | 7.258 | 1,380,792 | -0.26(-3.52%) |
Aug 18, 2021 | 7.748 | 7.748 | 7.523 | 7.523 | 991,994 | -0.21(-2.66%) |
Aug 17, 2021 | 7.817 | 7.925 | 7.689 | 7.729 | 715,806 | -0.12(-1.50%) |
Aug 16, 2021 | 7.748 | 7.934 | 7.738 | 7.846 | 1,327,460 | +0.00(+0.00%) |
Aug 13, 2021 | 8.013 | 8.101 | 7.836 | 7.846 | 523,142 | -0.19(-2.32%) |
Aug 12, 2021 | 7.885 | 8.032 | 7.807 | 8.032 | 663,825 | +0.14(+1.74%) |
Aug 11, 2021 | 7.846 | 7.964 | 7.807 | 7.895 | 861,771 | +0.04(+0.56%) |
Aug 10, 2021 | 7.726 | 7.947 | 7.726 | 7.851 | 1,649,850 | +0.17(+2.25%) |
Aug 09, 2021 | 7.736 | 7.793 | 7.587 | 7.678 | 1,540,812 | -0.13(-1.72%) |
Aug 06, 2021 | 7.784 | 7.889 | 7.726 | 7.812 | 1,851,223 | +0.12(+1.50%) |
Aug 05, 2021 | 7.707 | 7.889 | 7.649 | 7.697 | 1,352,138 | +0.06(+0.75%) |
Aug 04, 2021 | 7.870 | 7.937 | 7.620 | 7.640 | 1,823,602 | -0.28(-3.52%) |
Aug 03, 2021 | 7.908 | 7.971 | 7.745 | 7.918 | 1,221,278 | +0.01(+0.12%) |
Aug 02, 2021 | 8.062 | 8.216 | 7.889 | 7.908 | 1,040,497 | -0.12(-1.44%) |
Jul 30, 2021 | 8.158 | 8.196 | 7.999 | 8.024 | 760,390 | -0.14(-1.76%) |
Jul 29, 2021 | 8.196 | 8.244 | 8.110 | 8.168 | 669,578 | +0.05(+0.59%) |
Jul 28, 2021 | 8.062 | 8.206 | 8.043 | 8.120 | 681,276 | +0.07(+0.83%) |
Jul 27, 2021 | 8.148 | 8.196 | 8.024 | 8.052 | 754,861 | -0.19(-2.33%) |
Jul 26, 2021 | 8.177 | 8.340 | 8.139 | 8.244 | 393,083 | +0.05(+0.59%) |
Jul 23, 2021 | 8.206 | 8.206 | 8.004 | 8.196 | 587,116 | +0.04(+0.47%) |
Jul 22, 2021 | 8.120 | 8.264 | 8.053 | 8.158 | 641,419 | +0.04(+0.47%) |
Jul 21, 2021 | 8.177 | 8.320 | 8.120 | 8.120 | 1,406,666 | +0.07(+0.83%) |
Jul 20, 2021 | 7.678 | 8.110 | 7.640 | 8.052 | 1,009,588 | +0.41(+5.40%) |
Jul 19, 2021 | 7.764 | 7.779 | 7.275 | 7.640 | 1,692,169 | -0.36(-4.44%) |
Jul 16, 2021 | 8.196 | 8.254 | 7.908 | 7.995 | 701,593 | -0.12(-1.42%) |
Jul 15, 2021 | 8.244 | 8.244 | 7.908 | 8.110 | 1,497,847 | -0.15(-1.86%) |
Jul 14, 2021 | 8.455 | 8.542 | 8.254 | 8.264 | 994,966 | -0.16(-1.94%) |
Jul 13, 2021 | 8.590 | 8.619 | 8.417 | 8.427 | 612,288 | -0.18(-2.12%) |
Jul 12, 2021 | 8.657 | 8.724 | 8.561 | 8.609 | 2,085,668 | -0.16(-1.86%) |
Jul 09, 2021 | 8.638 | 8.844 | 8.532 | 8.772 | 1,998,778 | +0.27(+3.16%) |
Jul 08, 2021 | 8.388 | 8.590 | 8.312 | 8.503 | 1,023,202 | -0.10(-1.12%) |
Jul 07, 2021 | 8.791 | 8.820 | 8.580 | 8.599 | 752,249 | -0.19(-2.18%) |
Jul 06, 2021 | 8.811 | 8.811 | 8.551 | 8.791 | 653,321 | -0.03(-0.33%) |
Jul 02, 2021 | 8.820 | 8.830 | 8.695 | 8.820 | 495,219 | +0.02(+0.22%) |
Jul 01, 2021 | 8.859 | 8.859 | 8.695 | 8.801 | 627,604 | +0.06(+0.66%) |
Jun 30, 2021 | 8.734 | 8.878 | 8.686 | 8.743 | 657,640 | +0.05(+0.55%) |
Jun 29, 2021 | 8.551 | 8.777 | 8.527 | 8.695 | 769,816 | +0.19(+2.26%) |
Jun 28, 2021 | 8.878 | 8.878 | 8.475 | 8.503 | 786,849 | -0.32(-3.59%) |
Jun 25, 2021 | 8.974 | 9.022 | 8.820 | 8.820 | 682,713 | -0.20(-2.23%) |
Jun 24, 2021 | 8.887 | 9.022 | 8.849 | 9.022 | 1,197,349 | +0.15(+1.73%) |
Jun 23, 2021 | 9.012 | 9.118 | 8.868 | 8.868 | 1,736,367 | -0.11(-1.18%) |
Jun 22, 2021 | 9.022 | 9.022 | 8.859 | 8.974 | 2,070,883 | -0.05(-0.53%) |
Jun 21, 2021 | 8.743 | 9.079 | 8.743 | 9.022 | 1,312,019 | +0.35(+3.98%) |
Jun 18, 2021 | 8.695 | 8.772 | 8.473 | 8.676 | 3,490,910 | -0.07(-0.77%) |
Jun 17, 2021 | 9.358 | 9.377 | 8.686 | 8.743 | 1,836,719 | -0.59(-6.28%) |
Jun 16, 2021 | 9.252 | 9.386 | 9.185 | 9.329 | 1,426,417 | +0.06(+0.62%) |
Jun 15, 2021 | 9.281 | 9.310 | 9.031 | 9.271 | 616,064 | +0.08(+0.84%) |
Jun 14, 2021 | 9.386 | 9.511 | 9.137 | 9.194 | 1,352,378 | -0.12(-1.24%) |
Jun 11, 2021 | 9.214 | 9.338 | 9.203 | 9.310 | 875,808 | +0.21(+2.32%) |
Jun 10, 2021 | 8.993 | 9.147 | 8.955 | 9.099 | 822,038 | +0.16(+1.83%) |
Jun 09, 2021 | 8.878 | 9.103 | 8.878 | 8.935 | 841,492 | +0.01(+0.11%) |
Jun 08, 2021 | 8.935 | 9.003 | 8.854 | 8.926 | 501,032 | -0.05(-0.53%) |
Jun 07, 2021 | 8.820 | 9.003 | 8.820 | 8.974 | 1,574,353 | +0.15(+1.74%) |
Jun 04, 2021 | 8.590 | 8.839 | 8.542 | 8.820 | 667,478 | +0.24(+2.80%) |
Jun 03, 2021 | 8.475 | 8.614 | 8.436 | 8.580 | 305,658 | +0.05(+0.56%) |
Jun 02, 2021 | 8.446 | 8.628 | 8.355 | 8.532 | 1,120,949 | +0.14(+1.72%) |
Jun 01, 2021 | 8.244 | 8.398 | 8.168 | 8.388 | 533,881 | +0.27(+3.31%) |
May 28, 2021 | 8.158 | 8.225 | 8.043 | 8.120 | 452,589 | -0.04(-0.47%) |
May 27, 2021 | 8.206 | 8.264 | 8.120 | 8.158 | 377,596 | -0.04(-0.47%) |
May 26, 2021 | 8.052 | 8.196 | 8.004 | 8.196 | 769,275 | +0.14(+1.79%) |
May 25, 2021 | 8.331 | 8.340 | 8.052 | 8.052 | 887,021 | -0.29(-3.45%) |
May 24, 2021 | 8.369 | 8.431 | 8.273 | 8.340 | 673,168 | +0.06(+0.70%) |
May 21, 2021 | 8.196 | 8.345 | 8.100 | 8.283 | 1,367,844 | +0.14(+1.77%) |
May 20, 2021 | 8.187 | 8.240 | 8.081 | 8.139 | 469,465 | -0.02(-0.24%) |
May 19, 2021 | 8.273 | 8.273 | 8.052 | 8.158 | 855,657 | -0.20(-2.41%) |
May 18, 2021 | 8.484 | 8.513 | 8.302 | 8.360 | 881,338 | -0.15(-1.80%) |
May 17, 2021 | 8.264 | 8.542 | 8.187 | 8.513 | 1,220,688 | +0.33(+3.99%) |
May 14, 2021 | 8.187 | 8.388 | 8.028 | 8.187 | 2,169,977 | +0.08(+0.95%) |
May 13, 2021 | 7.784 | 8.110 | 7.745 | 8.110 | 1,502,252 | +0.34(+4.32%) |
May 12, 2021 | 7.736 | 8.129 | 7.692 | 7.774 | 1,683,737 | +0.07(+0.94%) |
May 11, 2021 | 7.627 | 7.796 | 7.533 | 7.702 | 1,557,006 | -0.09(-1.21%) |
May 10, 2021 | 8.116 | 8.186 | 7.711 | 7.796 | 2,879,885 | -0.10(-1.31%) |
May 07, 2021 | 7.627 | 8.022 | 7.495 | 7.899 | 2,822,636 | +0.52(+7.01%) |
May 06, 2021 | 7.326 | 7.391 | 7.114 | 7.382 | 1,220,730 | +0.15(+2.08%) |
May 05, 2021 | 7.180 | 7.344 | 7.119 | 7.232 | 1,664,615 | +0.11(+1.59%) |
May 04, 2021 | 7.034 | 7.175 | 7.024 | 7.119 | 774,876 | +0.15(+2.16%) |