Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.464 | 7.569 | 7.364 | 7.394 | 2,511,088 | -0.21(-2.76%) |
Nov 29, 2021 | 7.743 | 7.783 | 7.489 | 7.603 | 2,215,922 | +0.02(+0.26%) |
Nov 26, 2021 | 7.793 | 7.793 | 7.469 | 7.584 | 1,864,657 | -0.43(-5.35%) |
Nov 24, 2021 | 7.893 | 8.048 | 7.843 | 8.013 | 979,841 | +0.12(+1.52%) |
Nov 23, 2021 | 7.873 | 7.938 | 7.823 | 7.893 | 1,656,029 | +0.05(+0.64%) |
Nov 22, 2021 | 7.803 | 8.023 | 7.763 | 7.843 | 1,336,626 | +0.06(+0.77%) |
Nov 19, 2021 | 7.903 | 7.973 | 7.738 | 7.783 | 1,874,048 | -0.19(-2.38%) |
Nov 18, 2021 | 7.983 | 7.988 | 7.933 | 7.973 | 846,397 | +0.00(+0.00%) |
Nov 17, 2021 | 7.973 | 8.013 | 7.693 | 7.973 | 1,396,428 | -0.02(-0.25%) |
Nov 16, 2021 | 8.112 | 8.142 | 7.933 | 7.993 | 1,202,171 | -0.13(-1.60%) |
Nov 15, 2021 | 8.003 | 8.132 | 7.913 | 8.122 | 1,182,105 | +0.12(+1.50%) |
Nov 12, 2021 | 8.023 | 8.048 | 7.928 | 8.003 | 839,423 | -0.01(-0.12%) |
Nov 11, 2021 | 7.903 | 8.033 | 7.813 | 8.013 | 1,090,480 | +0.15(+1.90%) |
Nov 10, 2021 | 7.933 | 7.863 | 1,254,592 | -0.15(-1.87%) | ||
Nov 09, 2021 | 7.933 | 8.013 | 7.883 | 8.013 | 1,258,186 | +0.12(+1.52%) |
Nov 08, 2021 | 7.923 | 7.978 | 7.833 | 7.893 | 3,916,097 | +0.03(+0.38%) |
Nov 05, 2021 | 7.883 | 8.082 | 7.813 | 7.863 | 3,563,464 | +0.08(+1.03%) |
Nov 04, 2021 | 7.893 | 7.983 | 7.693 | 7.783 | 871,186 | -0.11(-1.39%) |
Nov 03, 2021 | 7.673 | 7.953 | 7.633 | 7.893 | 1,507,421 | +0.22(+2.86%) |
Nov 02, 2021 | 7.663 | 7.833 | 7.653 | 7.673 | 2,297,469 | +0.04(+0.52%) |
Nov 01, 2021 | 7.623 | 7.673 | 7.334 | 7.633 | 2,736,410 | +0.07(+0.92%) |
Oct 29, 2021 | 7.703 | 7.863 | 7.564 | 7.564 | 2,269,458 | -0.17(-2.19%) |
Oct 28, 2021 | 7.524 | 7.743 | 7.514 | 7.733 | 2,376,295 | +0.22(+2.92%) |
Oct 27, 2021 | 7.504 | 7.613 | 7.474 | 7.514 | 2,241,226 | +0.01(+0.13%) |
Oct 26, 2021 | 7.364 | 7.534 | 7.504 | 1,767,082 | +0.16(+2.17%) | |
Oct 25, 2021 | 7.424 | 7.440 | 7.338 | 7.344 | 1,470,038 | -0.08(-1.08%) |
Oct 22, 2021 | 7.384 | 7.554 | 7.374 | 7.424 | 1,549,249 | +0.04(+0.54%) |
Oct 21, 2021 | 7.404 | 7.504 | 7.359 | 7.384 | 972,808 | -0.03(-0.40%) |
Oct 20, 2021 | 7.304 | 7.424 | 7.244 | 7.414 | 639,060 | +0.10(+1.36%) |
Oct 19, 2021 | 7.444 | 7.444 | 7.314 | 7.314 | 621,915 | -0.10(-1.35%) |
Oct 18, 2021 | 7.394 | 7.499 | 7.319 | 7.414 | 864,670 | -0.02(-0.27%) |
Oct 15, 2021 | 7.584 | 7.653 | 7.414 | 7.434 | 1,007,749 | -0.06(-0.80%) |
Oct 14, 2021 | 7.334 | 7.504 | 7.274 | 7.494 | 1,513,872 | +0.17(+2.32%) |
Oct 13, 2021 | 7.304 | 7.344 | 7.219 | 7.324 | 970,712 | +0.04(+0.55%) |
Oct 12, 2021 | 7.204 | 7.324 | 7.174 | 7.284 | 690,767 | +0.12(+1.67%) |
Oct 11, 2021 | 7.134 | 7.169 | 7.045 | 7.164 | 375,738 | +0.04(+0.56%) |
Oct 08, 2021 | 7.184 | 7.244 | 7.115 | 7.125 | 383,522 | -0.05(-0.70%) |
Oct 07, 2021 | 7.154 | 7.244 | 7.105 | 7.174 | 838,147 | +0.04(+0.56%) |
Oct 06, 2021 | 6.985 | 7.174 | 6.825 | 7.134 | 838,253 | +0.07(+0.99%) |
Oct 05, 2021 | 7.234 | 7.234 | 7.055 | 7.065 | 1,108,350 | -0.17(-2.34%) |
Oct 04, 2021 | 7.115 | 7.329 | 7.115 | 7.234 | 2,233,804 | +0.02(+0.28%) |
Oct 01, 2021 | 6.975 | 7.314 | 6.975 | 7.214 | 1,601,743 | +0.38(+5.55%) |
Sep 30, 2021 | 7.095 | 7.105 | 6.825 | 6.835 | 1,397,973 | -0.20(-2.84%) |
Sep 29, 2021 | 6.965 | 7.125 | 6.945 | 7.035 | 906,357 | +0.11(+1.58%) |
Sep 28, 2021 | 6.815 | 6.965 | 6.745 | 6.925 | 1,200,125 | +0.10(+1.46%) |
Sep 27, 2021 | 6.875 | 7.005 | 6.825 | 6.825 | 1,204,381 | -0.01(-0.15%) |
Sep 24, 2021 | 6.905 | 6.965 | 6.835 | 6.835 | 537,034 | -0.13(-1.86%) |
Sep 23, 2021 | 6.885 | 7.020 | 6.865 | 6.965 | 880,648 | +0.11(+1.60%) |
Sep 22, 2021 | 6.795 | 6.945 | 6.795 | 6.855 | 851,633 | +0.12(+1.78%) |
Sep 21, 2021 | 6.745 | 6.850 | 6.745 | 6.735 | 1,065,335 | +0.00(+0.00%) |
Sep 20, 2021 | 6.646 | 6.775 | 6.516 | 6.735 | 1,428,336 | +0.04(+0.60%) |
Sep 17, 2021 | 6.895 | 6.945 | 6.695 | 6.695 | 4,668,882 | -0.19(-2.75%) |
Sep 16, 2021 | 6.865 | 6.975 | 6.765 | 6.885 | 1,000,430 | +0.03(+0.44%) |
Sep 15, 2021 | 6.835 | 6.905 | 6.770 | 6.855 | 868,308 | +0.02(+0.29%) |
Sep 14, 2021 | 6.855 | 6.890 | 6.740 | 6.835 | 1,038,525 | -0.02(-0.29%) |
Sep 13, 2021 | 6.875 | 6.940 | 6.750 | 6.855 | 1,289,324 | +0.02(+0.29%) |
Sep 10, 2021 | 6.995 | 6.995 | 6.785 | 6.835 | 1,830,271 | -0.17(-2.42%) |
Sep 09, 2021 | 7.134 | 7.139 | 7.005 | 7.005 | 923,332 | -0.20(-2.77%) |
Sep 08, 2021 | 7.134 | 7.319 | 7.100 | 7.204 | 1,265,690 | +0.04(+0.56%) |
Sep 07, 2021 | 7.294 | 7.394 | 7.144 | 7.164 | 1,630,233 | -0.23(-3.10%) |
Sep 03, 2021 | 7.384 | 7.394 | 7.254 | 7.394 | 1,122,978 | +0.04(+0.54%) |
Sep 02, 2021 | 7.284 | 7.364 | 7.224 | 7.354 | 1,048,412 | +0.08(+1.10%) |