Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.940 | 7.000 | 6.800 | 6.900 | 93,091 | -0.04(-0.58%) |
Nov 29, 2021 | 6.840 | 7.197 | 6.800 | 6.940 | 68,305 | -0.34(-4.67%) |
Nov 26, 2021 | 7.310 | 7.310 | 7.150 | 7.280 | 4,739 | -0.12(-1.62%) |
Nov 24, 2021 | 7.490 | 7.642 | 7.170 | 7.400 | 35,797 | -0.07(-0.94%) |
Nov 23, 2021 | 7.460 | 7.620 | 7.290 | 7.470 | 9,496 | -0.05(-0.66%) |
Nov 22, 2021 | 7.380 | 7.690 | 7.380 | 7.520 | 46,801 | +0.07(+0.94%) |
Nov 19, 2021 | 7.470 | 7.490 | 7.290 | 7.450 | 48,004 | +0.00(+0.00%) |
Nov 18, 2021 | 7.220 | 7.450 | 7.400 | 7.450 | 30,798 | +0.18(+2.48%) |
Nov 17, 2021 | 7.550 | 7.580 | 7.210 | 7.270 | 18,225 | -0.24(-3.20%) |
Nov 16, 2021 | 7.440 | 7.770 | 7.300 | 7.510 | 43,314 | +0.00(+0.00%) |
Nov 15, 2021 | 7.660 | 7.700 | 7.260 | 7.510 | 54,345 | +0.23(+3.16%) |
Nov 12, 2021 | 7.290 | 7.310 | 7.090 | 7.280 | 31,980 | -0.09(-1.22%) |
Nov 11, 2021 | 7.583 | 7.653 | 7.250 | 7.370 | 32,394 | -0.13(-1.73%) |
Nov 10, 2021 | 7.500 | 7.500 | 17,420 | -0.02(-0.27%) | ||
Nov 09, 2021 | 7.440 | 7.550 | 7.260 | 7.520 | 18,107 | +0.08(+1.08%) |
Nov 08, 2021 | 8.300 | 8.525 | 7.400 | 7.440 | 350,272 | -0.95(-11.32%) |
Nov 05, 2021 | 8.550 | 8.550 | 8.350 | 8.390 | 22,743 | -0.19(-2.21%) |
Nov 04, 2021 | 8.440 | 8.659 | 8.350 | 8.580 | 54,896 | +0.20(+2.39%) |
Nov 03, 2021 | 8.400 | 8.400 | 8.172 | 8.380 | 17,302 | -0.02(-0.24%) |
Nov 02, 2021 | 8.320 | 8.450 | 8.165 | 8.400 | 51,889 | +0.06(+0.72%) |
Nov 01, 2021 | 8.210 | 8.430 | 8.160 | 8.340 | 16,857 | +0.23(+2.84%) |
Oct 29, 2021 | 8.330 | 8.330 | 7.940 | 8.110 | 30,212 | -0.16(-1.93%) |
Oct 28, 2021 | 7.700 | 8.330 | 7.700 | 8.270 | 134,769 | +0.67(+8.82%) |
Oct 27, 2021 | 7.730 | 7.730 | 7.550 | 7.600 | 2,873 | -0.07(-0.91%) |
Oct 26, 2021 | 7.690 | 7.670 | 31,314 | +0.33(+4.50%) | ||
Oct 25, 2021 | 7.240 | 7.540 | 7.230 | 7.340 | 9,065 | +0.03(+0.41%) |
Oct 22, 2021 | 7.650 | 7.680 | 7.250 | 7.310 | 27,726 | -0.07(-0.95%) |
Oct 21, 2021 | 7.320 | 7.530 | 7.200 | 7.380 | 21,255 | -0.09(-1.20%) |
Oct 20, 2021 | 7.240 | 7.470 | 7.190 | 7.470 | 35,719 | +0.20(+2.75%) |
Oct 19, 2021 | 7.280 | 7.334 | 7.200 | 7.270 | 11,631 | -0.06(-0.82%) |
Oct 18, 2021 | 7.870 | 7.870 | 7.110 | 7.330 | 29,702 | -0.23(-3.04%) |
Oct 15, 2021 | 7.490 | 7.600 | 7.440 | 7.560 | 13,937 | +0.05(+0.67%) |
Oct 14, 2021 | 7.870 | 7.870 | 7.250 | 7.510 | 44,312 | -0.40(-5.06%) |
Oct 13, 2021 | 7.750 | 8.020 | 7.750 | 7.910 | 14,067 | -0.09(-1.12%) |
Oct 12, 2021 | 7.810 | 8.000 | 7.670 | 8.000 | 4,491 | +0.11(+1.39%) |
Oct 11, 2021 | 7.450 | 7.950 | 7.410 | 7.890 | 25,939 | +0.26(+3.41%) |
Oct 08, 2021 | 7.740 | 7.870 | 7.490 | 7.630 | 21,944 | -0.14(-1.80%) |
Oct 07, 2021 | 7.880 | 7.895 | 7.690 | 7.770 | 3,601 | +0.06(+0.78%) |
Oct 06, 2021 | 7.590 | 7.820 | 7.590 | 7.710 | 10,118 | -0.04(-0.52%) |
Oct 05, 2021 | 7.800 | 8.040 | 7.410 | 7.750 | 27,525 | -0.02(-0.26%) |
Oct 04, 2021 | 7.980 | 7.980 | 7.500 | 7.770 | 20,893 | -0.22(-2.75%) |
Oct 01, 2021 | 7.870 | 8.080 | 7.700 | 7.990 | 30,607 | +0.28(+3.63%) |
Sep 30, 2021 | 7.790 | 7.790 | 7.560 | 7.710 | 25,403 | -0.08(-1.03%) |
Sep 29, 2021 | 8.320 | 8.370 | 7.520 | 7.790 | 25,014 | -0.53(-6.37%) |
Sep 28, 2021 | 8.310 | 8.337 | 7.934 | 8.320 | 27,529 | -0.03(-0.36%) |
Sep 27, 2021 | 8.590 | 8.590 | 8.020 | 8.350 | 21,903 | -0.22(-2.57%) |
Sep 24, 2021 | 8.500 | 8.595 | 8.292 | 8.570 | 33,437 | +0.07(+0.82%) |
Sep 23, 2021 | 8.200 | 8.500 | 7.950 | 8.500 | 47,869 | +0.45(+5.59%) |
Sep 22, 2021 | 8.300 | 8.300 | 7.860 | 8.050 | 20,703 | -0.33(-3.94%) |
Sep 21, 2021 | 8.350 | 8.730 | 7.550 | 8.380 | 188,291 | +0.03(+0.36%) |
Sep 20, 2021 | 8.500 | 8.850 | 7.850 | 8.350 | 188,674 | +0.02(+0.24%) |
Sep 17, 2021 | 8.070 | 8.500 | 7.630 | 8.330 | 108,680 | +0.15(+1.83%) |
Sep 16, 2021 | 7.630 | 8.360 | 7.350 | 8.180 | 52,124 | +0.41(+5.28%) |
Sep 15, 2021 | 7.350 | 7.900 | 7.267 | 7.770 | 97,391 | +0.42(+5.71%) |
Sep 14, 2021 | 7.780 | 7.880 | 7.350 | 7.350 | 28,395 | -0.30(-3.92%) |
Sep 13, 2021 | 7.780 | 7.870 | 7.560 | 7.650 | 7,521 | +0.06(+0.79%) |
Sep 10, 2021 | 7.850 | 7.990 | 7.500 | 7.590 | 20,535 | -0.26(-3.31%) |
Sep 09, 2021 | 8.080 | 8.380 | 7.525 | 7.850 | 49,716 | +0.13(+1.68%) |
Sep 08, 2021 | 8.150 | 8.390 | 7.560 | 7.720 | 43,964 | -0.43(-5.28%) |
Sep 07, 2021 | 8.410 | 8.432 | 8.090 | 8.150 | 28,232 | -0.29(-3.44%) |
Sep 03, 2021 | 8.669 | 8.770 | 8.150 | 8.440 | 12,471 | -0.30(-3.43%) |
Sep 02, 2021 | 8.830 | 8.860 | 8.474 | 8.740 | 21,756 | +0.10(+1.16%) |