Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.280 | 7.580 | 7.050 | 7.350 | 162,115 | +0.09(+1.24%) |
Nov 29, 2021 | 7.340 | 7.400 | 7.130 | 7.260 | 154,778 | -0.05(-0.68%) |
Nov 26, 2021 | 7.690 | 7.690 | 7.120 | 7.310 | 182,440 | -0.44(-5.68%) |
Nov 24, 2021 | 7.510 | 7.780 | 7.480 | 7.750 | 136,837 | +0.14(+1.84%) |
Nov 23, 2021 | 7.620 | 7.710 | 7.370 | 7.610 | 194,761 | -0.09(-1.17%) |
Nov 22, 2021 | 7.850 | 7.900 | 7.570 | 7.700 | 197,248 | -0.24(-3.02%) |
Nov 19, 2021 | 8.190 | 8.290 | 7.850 | 7.940 | 190,544 | -0.22(-2.70%) |
Nov 18, 2021 | 8.400 | 8.230 | 8.140 | 8.160 | 153,625 | -0.24(-2.86%) |
Nov 17, 2021 | 8.000 | 8.490 | 8.000 | 8.400 | 248,289 | +0.46(+5.79%) |
Nov 16, 2021 | 8.270 | 8.440 | 7.940 | 7.940 | 287,167 | -0.31(-3.76%) |
Nov 15, 2021 | 8.490 | 8.490 | 8.150 | 8.250 | 164,848 | -0.17(-2.02%) |
Nov 12, 2021 | 8.250 | 8.490 | 8.191 | 8.420 | 215,441 | +0.17(+2.06%) |
Nov 11, 2021 | 7.720 | 8.300 | 7.700 | 8.250 | 361,841 | +0.66(+8.70%) |
Nov 10, 2021 | 7.880 | 7.520 | 7.590 | 403,973 | -0.13(-1.68%) | |
Nov 09, 2021 | 7.640 | 7.780 | 7.443 | 7.720 | 128,594 | +0.07(+0.92%) |
Nov 08, 2021 | 7.810 | 7.810 | 7.580 | 7.650 | 136,687 | -0.10(-1.29%) |
Nov 05, 2021 | 7.430 | 7.770 | 7.350 | 7.750 | 212,082 | +0.41(+5.59%) |
Nov 04, 2021 | 7.480 | 7.610 | 7.320 | 7.340 | 132,180 | -0.06(-0.81%) |
Nov 03, 2021 | 7.370 | 7.559 | 7.350 | 7.400 | 151,279 | -0.03(-0.40%) |
Nov 02, 2021 | 7.540 | 7.600 | 7.380 | 7.430 | 67,884 | -0.10(-1.33%) |
Nov 01, 2021 | 7.480 | 7.650 | 7.600 | 7.530 | 110,441 | -0.07(-0.92%) |
Oct 29, 2021 | 7.650 | 7.680 | 7.450 | 7.600 | 110,887 | -0.13(-1.68%) |
Oct 28, 2021 | 7.700 | 7.790 | 7.580 | 7.730 | 89,037 | +0.08(+1.05%) |
Oct 27, 2021 | 7.620 | 7.730 | 7.520 | 7.650 | 131,112 | +0.05(+0.66%) |
Oct 26, 2021 | 7.920 | 7.570 | 7.600 | 217,127 | -0.34(-4.28%) | |
Oct 25, 2021 | 7.680 | 8.040 | 7.520 | 7.940 | 253,961 | +0.33(+4.34%) |
Oct 22, 2021 | 7.590 | 7.960 | 7.440 | 7.610 | 267,245 | +0.11(+1.47%) |
Oct 21, 2021 | 7.520 | 7.550 | 7.330 | 7.500 | 127,620 | -0.02(-0.27%) |
Oct 20, 2021 | 7.650 | 7.690 | 7.410 | 7.520 | 319,058 | -0.12(-1.57%) |
Oct 19, 2021 | 7.820 | 7.820 | 7.500 | 7.640 | 187,999 | +0.01(+0.13%) |
Oct 18, 2021 | 7.900 | 7.900 | 7.550 | 7.630 | 191,026 | -0.19(-2.43%) |
Oct 15, 2021 | 7.370 | 7.860 | 7.270 | 7.820 | 284,022 | +0.32(+4.27%) |
Oct 14, 2021 | 7.740 | 7.740 | 7.440 | 7.500 | 217,188 | -0.14(-1.83%) |
Oct 13, 2021 | 7.450 | 7.929 | 7.320 | 7.640 | 319,337 | +0.32(+4.37%) |
Oct 12, 2021 | 7.200 | 7.360 | 7.100 | 7.320 | 164,854 | +0.12(+1.67%) |
Oct 11, 2021 | 7.150 | 7.200 | 7.042 | 7.200 | 209,206 | +0.16(+2.27%) |
Oct 08, 2021 | 7.190 | 7.220 | 6.940 | 7.040 | 128,487 | +0.04(+0.57%) |
Oct 07, 2021 | 6.980 | 7.150 | 6.960 | 7.000 | 125,602 | +0.03(+0.43%) |
Oct 06, 2021 | 6.880 | 6.980 | 6.790 | 6.970 | 118,090 | -0.01(-0.14%) |
Oct 05, 2021 | 7.060 | 7.100 | 6.800 | 6.980 | 144,229 | -0.06(-0.85%) |
Oct 04, 2021 | 6.750 | 7.150 | 6.750 | 7.040 | 213,413 | +0.22(+3.23%) |
Oct 01, 2021 | 6.870 | 6.900 | 6.730 | 6.820 | 100,658 | +0.02(+0.29%) |
Sep 30, 2021 | 6.610 | 6.990 | 6.610 | 6.800 | 158,676 | +0.20(+3.03%) |
Sep 29, 2021 | 6.880 | 7.040 | 6.540 | 6.600 | 230,930 | -0.32(-4.62%) |
Sep 28, 2021 | 6.760 | 6.920 | 6.720 | 6.920 | 140,248 | +0.04(+0.58%) |
Sep 27, 2021 | 7.020 | 7.020 | 6.780 | 6.880 | 134,836 | +0.04(+0.58%) |
Sep 24, 2021 | 6.900 | 7.010 | 6.720 | 6.840 | 190,600 | -0.15(-2.15%) |
Sep 23, 2021 | 7.140 | 7.150 | 6.800 | 6.990 | 236,976 | +0.00(+0.00%) |
Sep 22, 2021 | 7.150 | 7.230 | 6.970 | 6.990 | 199,767 | -0.07(-0.99%) |
Sep 21, 2021 | 7.410 | 7.410 | 7.000 | 7.060 | 191,995 | -0.12(-1.67%) |
Sep 20, 2021 | 7.160 | 7.220 | 6.960 | 7.180 | 244,940 | -0.07(-0.97%) |
Sep 17, 2021 | 7.360 | 7.430 | 7.030 | 7.250 | 685,800 | -0.16(-2.16%) |
Sep 16, 2021 | 7.330 | 7.570 | 7.200 | 7.410 | 298,976 | -0.20(-2.63%) |
Sep 15, 2021 | 7.660 | 7.740 | 7.310 | 7.610 | 231,973 | +0.17(+2.28%) |
Sep 14, 2021 | 7.460 | 7.690 | 7.350 | 7.440 | 185,982 | -0.05(-0.67%) |
Sep 13, 2021 | 6.930 | 7.550 | 6.890 | 7.490 | 397,969 | +0.58(+8.39%) |
Sep 10, 2021 | 7.280 | 7.420 | 6.860 | 6.910 | 449,020 | -0.36(-4.95%) |
Sep 09, 2021 | 7.500 | 7.500 | 7.250 | 7.270 | 151,013 | -0.27(-3.58%) |
Sep 08, 2021 | 7.750 | 7.750 | 7.460 | 7.540 | 142,385 | -0.12(-1.57%) |
Sep 07, 2021 | 7.730 | 7.871 | 7.516 | 7.660 | 228,222 | -0.19(-2.42%) |
Sep 03, 2021 | 7.600 | 8.080 | 7.530 | 7.850 | 307,194 | +0.41(+5.51%) |
Sep 02, 2021 | 7.450 | 7.568 | 7.350 | 7.440 | 104,548 | -0.05(-0.67%) |