Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.622 | 7.841 | 7.437 | 7.447 | 4,590,495 | -0.09(-1.16%) |
Nov 29, 2021 | 7.573 | 7.612 | 7.456 | 7.534 | 2,098,910 | -0.10(-1.28%) |
Nov 26, 2021 | 7.807 | 7.837 | 7.486 | 7.632 | 1,906,058 | -0.11(-1.39%) |
Nov 24, 2021 | 7.661 | 7.812 | 7.656 | 7.739 | 1,365,814 | +0.00(+0.00%) |
Nov 23, 2021 | 7.720 | 7.837 | 7.583 | 7.739 | 3,209,980 | -0.11(-1.37%) |
Nov 22, 2021 | 7.846 | 7.963 | 7.700 | 7.846 | 2,842,544 | -0.21(-2.66%) |
Nov 19, 2021 | 8.129 | 8.261 | 8.061 | 8.061 | 1,688,582 | -0.10(-1.19%) |
Nov 18, 2021 | 8.265 | 8.207 | 8.124 | 8.158 | 2,065,225 | -0.16(-1.88%) |
Nov 17, 2021 | 8.246 | 8.476 | 8.197 | 8.314 | 2,088,812 | +0.14(+1.67%) |
Nov 16, 2021 | 8.441 | 8.451 | 8.163 | 8.178 | 3,196,393 | -0.21(-2.56%) |
Nov 15, 2021 | 8.402 | 8.475 | 8.329 | 8.392 | 2,062,712 | -0.06(-0.69%) |
Nov 12, 2021 | 8.392 | 8.616 | 8.295 | 8.451 | 2,461,654 | -0.04(-0.46%) |
Nov 11, 2021 | 8.412 | 8.607 | 8.236 | 8.490 | 3,806,027 | +0.23(+2.83%) |
Nov 10, 2021 | 8.197 | 8.256 | 4,478,108 | +0.24(+3.04%) | ||
Nov 09, 2021 | 7.856 | 8.031 | 7.729 | 8.012 | 3,704,538 | +0.21(+2.75%) |
Nov 08, 2021 | 7.827 | 7.846 | 7.695 | 7.798 | 2,050,294 | +0.06(+0.76%) |
Nov 05, 2021 | 7.505 | 7.739 | 7.417 | 7.739 | 1,970,814 | +0.31(+4.20%) |
Nov 04, 2021 | 7.612 | 7.755 | 7.422 | 7.427 | 2,199,503 | -0.03(-0.39%) |
Nov 03, 2021 | 7.261 | 7.491 | 7.208 | 7.456 | 1,733,988 | +0.08(+1.06%) |
Nov 02, 2021 | 7.261 | 7.378 | 7.193 | 7.378 | 2,829,533 | +0.04(+0.53%) |
Nov 01, 2021 | 7.271 | 7.378 | 7.257 | 7.339 | 2,043,433 | +0.09(+1.21%) |
Oct 29, 2021 | 7.495 | 7.495 | 7.213 | 7.252 | 3,861,712 | -0.34(-4.49%) |
Oct 28, 2021 | 7.729 | 7.910 | 7.466 | 7.593 | 7,101,760 | -0.48(-5.92%) |
Oct 27, 2021 | 7.953 | 8.100 | 7.827 | 8.070 | 2,517,215 | +0.12(+1.47%) |
Oct 26, 2021 | 7.856 | 7.973 | 7.953 | 2,549,171 | +0.02(+0.25%) | |
Oct 25, 2021 | 7.885 | 8.002 | 7.788 | 7.934 | 2,212,431 | +0.14(+1.75%) |
Oct 22, 2021 | 7.905 | 8.056 | 7.768 | 7.798 | 2,684,827 | -0.02(-0.25%) |
Oct 21, 2021 | 7.807 | 7.846 | 7.710 | 7.817 | 1,806,100 | -0.04(-0.50%) |
Oct 20, 2021 | 7.817 | 7.953 | 7.798 | 7.856 | 1,800,577 | +0.12(+1.51%) |
Oct 19, 2021 | 7.934 | 7.934 | 7.700 | 7.739 | 2,048,982 | -0.01(-0.13%) |
Oct 18, 2021 | 7.856 | 7.876 | 7.729 | 7.749 | 2,221,203 | -0.13(-1.61%) |
Oct 15, 2021 | 7.778 | 7.992 | 7.665 | 7.876 | 3,043,244 | -0.07(-0.86%) |
Oct 14, 2021 | 7.846 | 7.963 | 7.827 | 7.944 | 3,431,015 | +0.21(+2.77%) |
Oct 13, 2021 | 7.486 | 7.837 | 7.486 | 7.729 | 3,389,957 | +0.30(+4.07%) |
Oct 12, 2021 | 7.222 | 7.456 | 7.156 | 7.427 | 2,828,016 | +0.23(+3.25%) |
Oct 11, 2021 | 7.232 | 7.310 | 7.154 | 7.193 | 2,170,686 | -0.03(-0.40%) |
Oct 08, 2021 | 7.427 | 7.495 | 7.203 | 7.222 | 4,431,970 | +0.00(+0.00%) |
Oct 07, 2021 | 7.261 | 7.369 | 7.144 | 7.222 | 3,698,058 | -0.09(-1.20%) |
Oct 06, 2021 | 7.232 | 7.330 | 7.130 | 7.310 | 4,954,438 | +0.04(+0.54%) |
Oct 05, 2021 | 7.125 | 7.271 | 6.979 | 7.271 | 2,504,954 | +0.12(+1.63%) |
Oct 04, 2021 | 6.940 | 7.232 | 6.872 | 7.154 | 3,534,122 | +0.19(+2.80%) |
Oct 01, 2021 | 7.096 | 7.096 | 6.911 | 6.959 | 1,859,478 | -0.06(-0.83%) |
Sep 30, 2021 | 6.930 | 7.076 | 6.867 | 7.018 | 4,219,572 | +0.19(+2.71%) |
Sep 29, 2021 | 6.950 | 6.950 | 6.764 | 6.833 | 2,817,464 | -0.16(-2.23%) |
Sep 28, 2021 | 6.872 | 6.998 | 6.798 | 6.989 | 3,220,685 | +0.01(+0.14%) |
Sep 27, 2021 | 6.989 | 7.164 | 6.920 | 6.979 | 1,678,816 | +0.03(+0.42%) |
Sep 24, 2021 | 6.930 | 7.067 | 6.833 | 6.950 | 1,598,232 | -0.05(-0.70%) |
Sep 23, 2021 | 7.164 | 7.203 | 6.984 | 6.998 | 2,212,482 | -0.21(-2.97%) |
Sep 22, 2021 | 7.261 | 7.388 | 7.198 | 7.213 | 2,863,595 | -0.01(-0.13%) |
Sep 21, 2021 | 7.427 | 7.442 | 7.222 | 7.222 | 2,865,817 | -0.11(-1.46%) |
Sep 20, 2021 | 7.164 | 7.339 | 7.076 | 7.330 | 3,647,292 | +0.07(+0.94%) |
Sep 17, 2021 | 7.203 | 7.300 | 7.154 | 7.261 | 3,230,512 | -0.01(-0.13%) |
Sep 16, 2021 | 7.398 | 7.408 | 7.174 | 7.271 | 3,346,733 | -0.36(-4.73%) |
Sep 15, 2021 | 7.515 | 7.729 | 7.495 | 7.632 | 1,853,120 | +0.08(+1.10%) |
Sep 14, 2021 | 7.549 | 7.643 | 7.481 | 7.549 | 2,131,779 | +0.07(+0.91%) |
Sep 13, 2021 | 7.248 | 7.598 | 7.228 | 7.481 | 3,044,928 | +0.25(+3.49%) |
Sep 10, 2021 | 7.355 | 7.408 | 7.180 | 7.228 | 2,629,228 | -0.16(-2.11%) |
Sep 09, 2021 | 7.559 | 7.560 | 7.326 | 7.384 | 3,565,341 | -0.14(-1.81%) |
Sep 08, 2021 | 7.500 | 7.568 | 7.384 | 7.520 | 1,555,652 | +0.02(+0.26%) |
Sep 07, 2021 | 7.675 | 7.704 | 7.462 | 7.500 | 2,326,799 | -0.32(-4.10%) |
Sep 03, 2021 | 7.772 | 7.899 | 7.666 | 7.821 | 3,892,984 | +0.19(+2.55%) |
Sep 02, 2021 | 7.520 | 7.627 | 7.471 | 7.627 | 1,678,685 | +0.09(+1.16%) |