Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.536 | 7.676 | 7.233 | 7.238 | 1,211,623 | -0.40(-5.28%) |
Nov 29, 2021 | 7.553 | 7.711 | 7.483 | 7.641 | 1,245,218 | +0.19(+2.59%) |
Nov 26, 2021 | 7.404 | 7.628 | 7.177 | 7.448 | 529,947 | -0.31(-3.95%) |
Nov 24, 2021 | 7.606 | 7.764 | 7.570 | 7.755 | 315,776 | +0.11(+1.49%) |
Nov 23, 2021 | 7.553 | 7.755 | 7.501 | 7.641 | 1,101,430 | +0.08(+1.10%) |
Nov 22, 2021 | 7.367 | 7.610 | 7.362 | 7.558 | 778,357 | +0.22(+2.96%) |
Nov 19, 2021 | 7.271 | 7.375 | 7.254 | 7.341 | 485,367 | -0.03(-0.35%) |
Nov 18, 2021 | 7.601 | 7.401 | 7.375 | 7.367 | 698,399 | -0.22(-2.86%) |
Nov 17, 2021 | 7.697 | 7.705 | 7.523 | 7.584 | 480,489 | -0.15(-1.91%) |
Nov 16, 2021 | 7.949 | 7.949 | 7.714 | 7.731 | 561,328 | -0.21(-2.63%) |
Nov 15, 2021 | 7.949 | 7.949 | 7.836 | 7.940 | 343,901 | +0.03(+0.44%) |
Nov 12, 2021 | 8.027 | 8.105 | 7.888 | 7.905 | 391,033 | -0.11(-1.41%) |
Nov 11, 2021 | 8.053 | 8.166 | 7.966 | 8.018 | 378,237 | -0.03(-0.32%) |
Nov 10, 2021 | 7.975 | 8.044 | 491,763 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.940 | 8.053 | 7.931 | 7.992 | 295,449 | +0.02(+0.22%) |
Nov 08, 2021 | 8.201 | 8.253 | 7.962 | 7.975 | 469,561 | -0.20(-2.44%) |
Nov 05, 2021 | 7.905 | 8.183 | 7.888 | 8.174 | 671,288 | +0.39(+5.02%) |
Nov 04, 2021 | 7.740 | 7.844 | 7.640 | 7.784 | 597,643 | +0.21(+2.75%) |
Nov 03, 2021 | 7.254 | 7.575 | 7.158 | 7.575 | 947,462 | +0.30(+4.06%) |
Nov 02, 2021 | 7.419 | 7.427 | 7.262 | 7.280 | 424,052 | -0.17(-2.33%) |
Nov 01, 2021 | 7.202 | 7.506 | 7.297 | 7.453 | 579,700 | +0.27(+3.75%) |
Oct 29, 2021 | 7.410 | 7.516 | 7.167 | 7.184 | 736,337 | -0.20(-2.71%) |
Oct 28, 2021 | 7.271 | 7.401 | 7.149 | 7.384 | 962,874 | +0.17(+2.41%) |
Oct 27, 2021 | 7.558 | 7.757 | 7.158 | 7.210 | 1,269,291 | -0.55(-7.05%) |
Oct 26, 2021 | 7.723 | 7.757 | 817,030 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.697 | 7.710 | 7.584 | 7.697 | 643,234 | -0.05(-0.67%) |
Oct 22, 2021 | 7.870 | 7.931 | 7.731 | 7.749 | 725,068 | -0.11(-1.44%) |
Oct 21, 2021 | 7.896 | 7.992 | 7.827 | 7.862 | 317,480 | -0.08(-0.98%) |
Oct 20, 2021 | 7.801 | 8.014 | 7.740 | 7.940 | 371,303 | +0.15(+1.90%) |
Oct 19, 2021 | 7.818 | 7.818 | 7.705 | 7.792 | 264,135 | +0.02(+0.22%) |
Oct 18, 2021 | 7.584 | 7.792 | 7.558 | 7.775 | 333,991 | +0.10(+1.36%) |
Oct 15, 2021 | 7.957 | 7.992 | 7.671 | 7.671 | 345,856 | -0.10(-1.34%) |
Oct 14, 2021 | 7.792 | 7.853 | 7.715 | 7.775 | 305,347 | +0.06(+0.79%) |
Oct 13, 2021 | 7.688 | 7.714 | 7.532 | 7.714 | 254,749 | +0.03(+0.34%) |
Oct 12, 2021 | 7.688 | 7.720 | 7.610 | 7.688 | 220,339 | +0.04(+0.57%) |
Oct 11, 2021 | 7.679 | 7.788 | 7.619 | 7.645 | 359,303 | -0.01(-0.11%) |
Oct 08, 2021 | 7.792 | 7.818 | 7.649 | 7.653 | 209,514 | -0.13(-1.67%) |
Oct 07, 2021 | 7.679 | 7.844 | 7.679 | 7.784 | 356,534 | +0.14(+1.82%) |
Oct 06, 2021 | 7.627 | 7.762 | 7.549 | 7.645 | 267,867 | -0.08(-1.01%) |
Oct 05, 2021 | 7.662 | 7.784 | 7.566 | 7.723 | 295,626 | +0.10(+1.37%) |
Oct 04, 2021 | 7.757 | 7.831 | 7.584 | 7.619 | 599,361 | -0.16(-2.01%) |
Oct 01, 2021 | 7.523 | 7.831 | 7.497 | 7.775 | 423,805 | +0.31(+4.19%) |
Sep 30, 2021 | 7.740 | 7.749 | 7.471 | 7.462 | 426,827 | -0.20(-2.61%) |
Sep 29, 2021 | 7.662 | 7.724 | 7.592 | 7.662 | 306,298 | -0.01(-0.11%) |
Sep 28, 2021 | 7.992 | 8.014 | 7.653 | 7.671 | 276,498 | -0.31(-3.92%) |
Sep 27, 2021 | 7.775 | 8.122 | 7.645 | 7.983 | 425,522 | +0.30(+3.84%) |
Sep 24, 2021 | 7.784 | 7.853 | 7.688 | 7.688 | 287,655 | -0.14(-1.78%) |
Sep 23, 2021 | 7.697 | 7.918 | 7.653 | 7.827 | 330,210 | +0.14(+1.81%) |
Sep 22, 2021 | 7.688 | 7.810 | 7.688 | 7.688 | 246,992 | +0.10(+1.37%) |
Sep 21, 2021 | 7.714 | 7.714 | 7.497 | 7.584 | 298,976 | -0.03(-0.46%) |
Sep 20, 2021 | 7.601 | 7.671 | 7.453 | 7.619 | 434,223 | -0.13(-1.68%) |
Sep 17, 2021 | 7.766 | 7.775 | 7.610 | 7.749 | 1,244,963 | +0.01(+0.11%) |
Sep 16, 2021 | 7.844 | 7.879 | 7.723 | 7.740 | 247,909 | -0.09(-1.11%) |
Sep 15, 2021 | 7.714 | 7.844 | 7.679 | 7.827 | 277,785 | +0.10(+1.35%) |
Sep 14, 2021 | 7.905 | 7.905 | 7.698 | 7.723 | 328,982 | -0.16(-1.98%) |
Sep 13, 2021 | 7.853 | 7.923 | 7.766 | 7.879 | 276,044 | +0.09(+1.11%) |
Sep 10, 2021 | 7.949 | 7.949 | 7.766 | 7.792 | 341,843 | -0.11(-1.43%) |
Sep 09, 2021 | 8.027 | 8.027 | 7.896 | 7.905 | 254,929 | -0.12(-1.52%) |
Sep 08, 2021 | 8.183 | 8.183 | 8.018 | 8.027 | 196,242 | -0.21(-2.53%) |
Sep 07, 2021 | 8.426 | 8.443 | 8.222 | 8.235 | 267,296 | -0.20(-2.37%) |
Sep 03, 2021 | 8.444 | 8.479 | 8.371 | 8.435 | 286,688 | +0.00(+0.00%) |
Sep 02, 2021 | 8.383 | 8.461 | 8.305 | 8.435 | 390,944 | +0.10(+1.15%) |