Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.970 | 7.170 | 6.740 | 6.750 | 1,451,692 | -0.21(-3.02%) |
Nov 29, 2021 | 7.020 | 7.070 | 6.900 | 6.960 | 905,592 | -0.07(-1.00%) |
Nov 26, 2021 | 7.400 | 7.425 | 6.970 | 7.030 | 785,138 | -0.36(-4.87%) |
Nov 24, 2021 | 7.260 | 7.410 | 7.240 | 7.390 | 432,367 | +0.07(+0.96%) |
Nov 23, 2021 | 7.400 | 7.480 | 7.270 | 7.320 | 891,968 | -0.21(-2.79%) |
Nov 22, 2021 | 7.480 | 7.640 | 7.310 | 7.530 | 729,335 | -0.10(-1.31%) |
Nov 19, 2021 | 7.750 | 7.850 | 7.600 | 7.630 | 561,837 | -0.13(-1.68%) |
Nov 18, 2021 | 7.920 | 7.815 | 7.760 | 7.760 | 796,396 | -0.14(-1.77%) |
Nov 17, 2021 | 7.960 | 8.060 | 7.830 | 7.900 | 703,490 | +0.01(+0.13%) |
Nov 16, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 743,678 | -0.17(-2.11%) |
Nov 15, 2021 | 8.160 | 8.220 | 8.000 | 8.060 | 1,519,966 | -0.13(-1.59%) |
Nov 12, 2021 | 8.130 | 8.345 | 8.080 | 8.190 | 1,036,057 | -0.01(-0.12%) |
Nov 11, 2021 | 8.100 | 8.200 | 8.070 | 8.200 | 710,740 | +0.28(+3.54%) |
Nov 10, 2021 | 8.020 | 7.920 | 900,099 | -0.02(-0.25%) | ||
Nov 09, 2021 | 7.780 | 7.980 | 7.690 | 7.940 | 634,087 | +0.19(+2.45%) |
Nov 08, 2021 | 7.880 | 7.880 | 7.680 | 7.750 | 675,006 | +0.00(+0.00%) |
Nov 05, 2021 | 7.490 | 7.750 | 7.430 | 7.750 | 871,618 | +0.34(+4.59%) |
Nov 04, 2021 | 7.580 | 7.720 | 7.360 | 7.410 | 610,091 | -0.05(-0.67%) |
Nov 03, 2021 | 7.130 | 7.500 | 7.100 | 7.460 | 972,763 | +0.21(+2.90%) |
Nov 02, 2021 | 7.250 | 7.320 | 7.130 | 7.250 | 508,834 | -0.02(-0.28%) |
Nov 01, 2021 | 7.310 | 7.460 | 7.280 | 7.270 | 788,186 | -0.04(-0.55%) |
Oct 29, 2021 | 7.550 | 7.590 | 7.290 | 7.310 | 1,012,298 | -0.34(-4.44%) |
Oct 28, 2021 | 7.790 | 7.880 | 7.615 | 7.650 | 753,230 | -0.14(-1.80%) |
Oct 27, 2021 | 7.710 | 7.870 | 7.600 | 7.790 | 753,959 | +0.03(+0.39%) |
Oct 26, 2021 | 7.760 | 7.760 | 780,781 | -0.05(-0.64%) | ||
Oct 25, 2021 | 7.660 | 7.840 | 7.601 | 7.810 | 781,489 | +0.17(+2.23%) |
Oct 22, 2021 | 7.750 | 8.010 | 7.595 | 7.640 | 968,354 | -0.04(-0.52%) |
Oct 21, 2021 | 7.610 | 7.775 | 7.540 | 7.680 | 704,256 | +0.04(+0.52%) |
Oct 20, 2021 | 7.550 | 7.750 | 7.455 | 7.640 | 654,285 | +0.14(+1.87%) |
Oct 19, 2021 | 7.610 | 7.645 | 7.350 | 7.500 | 852,772 | +0.10(+1.35%) |
Oct 18, 2021 | 7.630 | 7.650 | 7.370 | 7.400 | 997,766 | -0.23(-3.01%) |
Oct 15, 2021 | 7.840 | 7.840 | 7.560 | 7.630 | 1,060,075 | -0.10(-1.29%) |
Oct 14, 2021 | 7.820 | 7.850 | 7.650 | 7.730 | 1,060,493 | -0.01(-0.13%) |
Oct 13, 2021 | 7.480 | 7.740 | 7.460 | 7.740 | 946,092 | +0.32(+4.31%) |
Oct 12, 2021 | 7.290 | 7.420 | 7.140 | 7.420 | 691,184 | +0.19(+2.63%) |
Oct 11, 2021 | 7.360 | 7.450 | 7.220 | 7.230 | 440,394 | -0.08(-1.09%) |
Oct 08, 2021 | 7.600 | 7.600 | 7.290 | 7.310 | 504,813 | -0.11(-1.48%) |
Oct 07, 2021 | 7.480 | 7.595 | 7.370 | 7.420 | 873,769 | -0.07(-0.93%) |
Oct 06, 2021 | 7.230 | 7.510 | 7.210 | 7.490 | 822,480 | +0.25(+3.45%) |
Oct 05, 2021 | 7.100 | 7.255 | 6.950 | 7.240 | 1,176,441 | +0.14(+1.97%) |
Oct 04, 2021 | 6.830 | 7.125 | 6.830 | 7.100 | 987,114 | +0.26(+3.80%) |
Oct 01, 2021 | 6.920 | 7.036 | 6.820 | 6.840 | 892,121 | -0.04(-0.58%) |
Sep 30, 2021 | 6.620 | 6.980 | 6.610 | 6.880 | 1,194,658 | +0.26(+3.93%) |
Sep 29, 2021 | 6.700 | 6.760 | 6.550 | 6.620 | 1,250,665 | -0.10(-1.49%) |
Sep 28, 2021 | 6.540 | 6.730 | 6.480 | 6.720 | 1,102,798 | +0.11(+1.66%) |
Sep 27, 2021 | 6.600 | 6.855 | 6.520 | 6.610 | 772,472 | -0.06(-0.90%) |
Sep 24, 2021 | 6.530 | 6.790 | 6.530 | 6.670 | 635,784 | -0.04(-0.60%) |
Sep 23, 2021 | 6.760 | 6.800 | 6.668 | 6.710 | 687,233 | -0.09(-1.32%) |
Sep 22, 2021 | 6.730 | 6.980 | 6.730 | 6.800 | 621,400 | +0.09(+1.34%) |
Sep 21, 2021 | 6.800 | 6.860 | 6.700 | 6.710 | 647,897 | -0.02(-0.30%) |
Sep 20, 2021 | 6.750 | 6.775 | 6.580 | 6.730 | 863,491 | -0.10(-1.46%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.755 | 6.830 | 3,302,692 | -0.14(-2.01%) |
Sep 16, 2021 | 6.990 | 7.010 | 6.835 | 6.970 | 1,335,665 | -0.20(-2.79%) |
Sep 15, 2021 | 7.100 | 7.185 | 7.060 | 7.170 | 622,904 | +0.04(+0.56%) |
Sep 14, 2021 | 7.200 | 7.230 | 7.071 | 7.130 | 664,744 | -0.01(-0.14%) |
Sep 13, 2021 | 6.930 | 7.238 | 6.890 | 7.140 | 692,721 | +0.19(+2.73%) |
Sep 10, 2021 | 7.130 | 7.145 | 6.950 | 6.950 | 535,480 | -0.14(-1.97%) |
Sep 09, 2021 | 7.200 | 7.210 | 7.090 | 7.090 | 846,764 | -0.05(-0.70%) |
Sep 08, 2021 | 7.090 | 7.230 | 7.000 | 7.140 | 547,903 | +0.07(+0.99%) |
Sep 07, 2021 | 7.190 | 7.270 | 7.050 | 7.070 | 625,443 | -0.25(-3.42%) |
Sep 03, 2021 | 7.150 | 7.405 | 7.150 | 7.320 | 720,955 | +0.25(+3.54%) |
Sep 02, 2021 | 7.070 | 7.165 | 7.020 | 7.070 | 417,434 | +0.00(+0.00%) |