Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.532 | 7.591 | 7.515 | 7.498 | 3,518,456 | -0.03(-0.45%) |
Nov 29, 2021 | 7.659 | 7.681 | 7.532 | 7.532 | 1,576,292 | -0.14(-1.77%) |
Nov 26, 2021 | 7.642 | 7.685 | 7.579 | 7.668 | 1,965,573 | +0.00(+0.00%) |
Nov 24, 2021 | 7.608 | 7.685 | 7.583 | 7.668 | 1,234,494 | +0.00(+0.00%) |
Nov 23, 2021 | 7.651 | 7.710 | 7.540 | 7.668 | 1,236,323 | -0.13(-1.63%) |
Nov 22, 2021 | 7.897 | 7.991 | 7.778 | 7.795 | 3,034,077 | -0.09(-1.18%) |
Nov 19, 2021 | 7.880 | 7.999 | 7.795 | 7.889 | 2,961,102 | +0.40(+5.33%) |
Nov 18, 2021 | 7.532 | 7.540 | 7.490 | 7.490 | 1,143,390 | -0.04(-0.56%) |
Nov 17, 2021 | 7.523 | 7.566 | 7.481 | 7.532 | 1,036,574 | -0.05(-0.67%) |
Nov 16, 2021 | 7.549 | 7.600 | 7.498 | 7.583 | 901,130 | -0.02(-0.22%) |
Nov 15, 2021 | 7.634 | 7.634 | 7.596 | 7.600 | 447,543 | -0.03(-0.33%) |
Nov 12, 2021 | 7.617 | 7.651 | 7.557 | 7.625 | 824,924 | -0.05(-0.66%) |
Nov 11, 2021 | 7.651 | 7.744 | 7.642 | 7.676 | 1,222,391 | +0.10(+1.35%) |
Nov 10, 2021 | 7.719 | 7.574 | 4,059,898 | -0.03(-0.34%) | ||
Nov 09, 2021 | 7.668 | 7.744 | 7.591 | 7.600 | 3,994,265 | -0.08(-1.10%) |
Nov 08, 2021 | 7.634 | 7.723 | 7.608 | 7.685 | 2,238,400 | +0.01(+0.11%) |
Nov 05, 2021 | 7.523 | 7.727 | 7.515 | 7.676 | 2,011,070 | +0.23(+3.08%) |
Nov 04, 2021 | 7.362 | 7.566 | 7.362 | 7.447 | 1,632,812 | +0.00(+0.00%) |
Nov 03, 2021 | 7.031 | 7.502 | 7.006 | 7.447 | 2,781,218 | +0.54(+7.87%) |
Nov 02, 2021 | 6.904 | 6.929 | 6.878 | 6.904 | 840,253 | -0.06(-0.85%) |
Nov 01, 2021 | 6.827 | 6.972 | 6.827 | 6.963 | 1,323,311 | +0.14(+2.12%) |
Oct 29, 2021 | 6.844 | 6.861 | 6.730 | 6.819 | 2,709,973 | +0.06(+0.88%) |
Oct 28, 2021 | 6.819 | 6.878 | 6.708 | 6.759 | 1,125,826 | +0.02(+0.25%) |
Oct 27, 2021 | 6.861 | 6.870 | 6.717 | 6.742 | 3,297,475 | -0.03(-0.38%) |
Oct 26, 2021 | 6.810 | 6.819 | 6.768 | 2,203,262 | -0.08(-1.12%) | |
Oct 25, 2021 | 6.768 | 6.878 | 6.704 | 6.844 | 1,561,207 | +0.23(+3.47%) |
Oct 22, 2021 | 6.691 | 6.717 | 6.466 | 6.615 | 7,286,752 | -0.14(-2.01%) |
Oct 21, 2021 | 6.853 | 6.895 | 6.674 | 6.751 | 2,109,798 | -0.26(-3.75%) |
Oct 20, 2021 | 7.006 | 7.090 | 6.985 | 7.014 | 1,005,968 | +0.04(+0.61%) |
Oct 19, 2021 | 6.997 | 7.027 | 6.895 | 6.972 | 3,386,982 | -0.14(-1.91%) |
Oct 18, 2021 | 7.107 | 7.184 | 7.039 | 7.107 | 1,053,891 | -0.06(-0.83%) |
Oct 15, 2021 | 7.056 | 7.218 | 7.056 | 7.167 | 1,408,742 | +0.13(+1.81%) |
Oct 14, 2021 | 7.014 | 7.052 | 6.980 | 7.039 | 975,113 | -0.03(-0.36%) |
Oct 13, 2021 | 6.980 | 7.090 | 6.933 | 7.065 | 947,576 | +0.20(+2.84%) |
Oct 12, 2021 | 6.887 | 6.921 | 6.853 | 6.870 | 381,403 | +0.01(+0.12%) |
Oct 11, 2021 | 6.912 | 6.980 | 6.861 | 6.861 | 909,245 | -0.01(-0.12%) |
Oct 08, 2021 | 6.691 | 6.925 | 6.691 | 6.870 | 1,729,033 | +0.22(+3.32%) |
Oct 07, 2021 | 6.547 | 6.708 | 6.538 | 6.649 | 1,310,944 | +0.03(+0.51%) |
Oct 06, 2021 | 6.623 | 6.636 | 6.505 | 6.615 | 878,193 | -0.03(-0.38%) |
Oct 05, 2021 | 6.589 | 6.725 | 6.538 | 6.640 | 1,263,155 | +0.06(+0.90%) |
Oct 04, 2021 | 6.649 | 6.734 | 6.564 | 6.581 | 749,742 | -0.16(-2.39%) |
Oct 01, 2021 | 6.649 | 6.785 | 6.572 | 6.742 | 1,837,546 | +0.21(+3.20%) |
Sep 30, 2021 | 6.525 | 6.584 | 6.495 | 6.533 | 1,788,434 | +0.01(+0.13%) |
Sep 29, 2021 | 6.508 | 6.567 | 6.466 | 6.525 | 1,192,842 | +0.05(+0.78%) |
Sep 28, 2021 | 6.617 | 6.647 | 6.457 | 6.474 | 2,116,223 | -0.24(-3.51%) |
Sep 27, 2021 | 6.752 | 6.802 | 6.680 | 6.710 | 1,197,742 | -0.07(-0.99%) |
Sep 24, 2021 | 6.811 | 6.832 | 6.756 | 6.777 | 630,852 | -0.13(-1.95%) |
Sep 23, 2021 | 6.887 | 6.946 | 6.845 | 6.912 | 659,716 | +0.04(+0.61%) |
Sep 22, 2021 | 6.676 | 6.912 | 6.672 | 6.870 | 2,061,371 | +0.16(+2.38%) |
Sep 21, 2021 | 6.592 | 6.776 | 6.575 | 6.710 | 2,533,149 | +0.16(+2.44%) |
Sep 20, 2021 | 6.533 | 6.584 | 6.490 | 6.550 | 1,942,488 | -0.02(-0.26%) |
Sep 17, 2021 | 6.558 | 6.617 | 6.499 | 6.567 | 2,107,449 | -0.08(-1.14%) |
Sep 16, 2021 | 6.567 | 6.651 | 6.512 | 6.643 | 2,611,456 | +0.01(+0.13%) |
Sep 15, 2021 | 6.828 | 6.828 | 6.626 | 6.634 | 1,726,497 | -0.22(-3.19%) |
Sep 14, 2021 | 6.853 | 6.967 | 6.794 | 6.853 | 1,903,792 | +0.03(+0.49%) |
Sep 13, 2021 | 6.828 | 6.950 | 6.802 | 6.819 | 999,900 | +0.06(+0.87%) |
Sep 10, 2021 | 6.845 | 6.874 | 6.668 | 6.760 | 2,537,710 | -0.01(-0.12%) |
Sep 09, 2021 | 6.575 | 6.861 | 6.567 | 6.769 | 2,459,060 | +0.18(+2.68%) |
Sep 08, 2021 | 6.802 | 6.819 | 6.550 | 6.592 | 1,499,833 | -0.34(-4.86%) |
Sep 07, 2021 | 6.861 | 6.979 | 6.846 | 6.929 | 773,122 | +0.08(+1.23%) |
Sep 03, 2021 | 6.937 | 6.954 | 6.845 | 6.845 | 422,906 | -0.12(-1.69%) |
Sep 02, 2021 | 6.971 | 7.030 | 6.937 | 6.962 | 514,249 | -0.14(-2.01%) |