Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.970 | 7.100 | 6.761 | 6.920 | 47,996 | -0.08(-1.14%) |
Nov 29, 2021 | 7.020 | 7.060 | 6.835 | 7.000 | 68,256 | +0.09(+1.30%) |
Nov 26, 2021 | 6.890 | 6.990 | 6.700 | 6.910 | 28,250 | -0.09(-1.29%) |
Nov 24, 2021 | 6.800 | 7.000 | 6.800 | 7.000 | 50,711 | +0.20(+2.94%) |
Nov 23, 2021 | 6.740 | 6.900 | 6.660 | 6.800 | 79,543 | +0.06(+0.89%) |
Nov 22, 2021 | 7.100 | 7.105 | 6.710 | 6.740 | 137,451 | -0.45(-6.26%) |
Nov 19, 2021 | 7.240 | 7.240 | 7.180 | 7.190 | 48,831 | -0.04(-0.55%) |
Nov 18, 2021 | 7.380 | 7.250 | 7.180 | 7.230 | 155,367 | -0.17(-2.30%) |
Nov 17, 2021 | 7.590 | 7.790 | 7.300 | 7.400 | 203,614 | -0.20(-2.63%) |
Nov 16, 2021 | 7.690 | 7.750 | 7.550 | 7.600 | 68,834 | -0.13(-1.68%) |
Nov 15, 2021 | 7.800 | 7.940 | 7.670 | 7.730 | 55,689 | +0.02(+0.26%) |
Nov 12, 2021 | 7.850 | 7.890 | 7.680 | 7.710 | 52,095 | -0.15(-1.91%) |
Nov 11, 2021 | 7.790 | 7.920 | 7.700 | 7.860 | 47,689 | +0.04(+0.51%) |
Nov 10, 2021 | 7.920 | 7.800 | 7.820 | 45,443 | -0.18(-2.25%) | |
Nov 09, 2021 | 8.110 | 8.190 | 8.000 | 8.000 | 63,303 | -0.19(-2.32%) |
Nov 08, 2021 | 8.180 | 8.230 | 8.050 | 8.190 | 65,892 | +0.00(+0.00%) |
Nov 05, 2021 | 8.380 | 8.530 | 8.100 | 8.190 | 88,327 | -0.17(-2.03%) |
Nov 04, 2021 | 8.400 | 8.610 | 8.050 | 8.360 | 179,881 | +0.05(+0.66%) |
Nov 03, 2021 | 8.010 | 8.470 | 8.001 | 8.305 | 92,866 | +0.21(+2.53%) |
Nov 02, 2021 | 7.850 | 8.200 | 7.770 | 8.100 | 82,094 | -0.12(-1.46%) |
Nov 01, 2021 | 7.730 | 8.250 | 7.730 | 8.220 | 104,576 | +0.49(+6.34%) |
Oct 29, 2021 | 7.650 | 7.750 | 7.550 | 7.730 | 30,808 | +0.16(+2.11%) |
Oct 28, 2021 | 7.640 | 7.708 | 7.510 | 7.570 | 52,476 | -0.05(-0.66%) |
Oct 27, 2021 | 7.700 | 7.790 | 7.580 | 7.620 | 40,727 | -0.02(-0.26%) |
Oct 26, 2021 | 7.610 | 7.640 | 49,653 | +0.04(+0.53%) | ||
Oct 25, 2021 | 7.880 | 8.100 | 7.550 | 7.600 | 81,651 | -0.28(-3.55%) |
Oct 22, 2021 | 7.990 | 8.200 | 7.800 | 7.880 | 113,718 | -0.13(-1.62%) |
Oct 21, 2021 | 7.950 | 8.100 | 7.830 | 8.010 | 93,324 | +0.01(+0.12%) |
Oct 20, 2021 | 7.780 | 8.100 | 7.780 | 8.000 | 70,568 | +0.24(+3.09%) |
Oct 19, 2021 | 7.710 | 7.880 | 7.700 | 7.760 | 16,783 | +0.05(+0.65%) |
Oct 18, 2021 | 7.540 | 7.737 | 7.540 | 7.710 | 30,857 | +0.22(+2.94%) |
Oct 15, 2021 | 7.870 | 7.870 | 7.470 | 7.490 | 91,724 | -0.32(-4.10%) |
Oct 14, 2021 | 7.870 | 7.950 | 7.796 | 7.810 | 29,739 | -0.03(-0.38%) |
Oct 13, 2021 | 7.670 | 7.890 | 7.600 | 7.840 | 39,379 | +0.20(+2.62%) |
Oct 12, 2021 | 7.980 | 8.050 | 7.625 | 7.640 | 115,332 | -0.36(-4.50%) |
Oct 11, 2021 | 8.050 | 8.140 | 7.950 | 8.000 | 38,203 | -0.07(-0.87%) |
Oct 08, 2021 | 7.960 | 8.110 | 7.960 | 8.070 | 36,140 | +0.16(+2.02%) |
Oct 07, 2021 | 7.870 | 8.100 | 7.840 | 7.910 | 90,378 | +0.12(+1.54%) |
Oct 06, 2021 | 7.600 | 7.800 | 7.590 | 7.790 | 32,088 | +0.17(+2.16%) |
Oct 05, 2021 | 7.750 | 7.880 | 7.600 | 7.625 | 30,984 | -0.12(-1.49%) |
Oct 04, 2021 | 7.660 | 7.950 | 7.560 | 7.740 | 54,653 | +0.01(+0.13%) |
Oct 01, 2021 | 7.670 | 7.740 | 7.520 | 7.730 | 30,553 | +0.11(+1.44%) |
Sep 30, 2021 | 7.630 | 7.770 | 7.600 | 7.620 | 49,631 | +0.02(+0.26%) |
Sep 29, 2021 | 7.730 | 7.871 | 7.560 | 7.600 | 50,417 | -0.06(-0.78%) |
Sep 28, 2021 | 7.910 | 8.200 | 7.610 | 7.660 | 75,528 | -0.32(-4.01%) |
Sep 27, 2021 | 8.110 | 8.280 | 7.940 | 7.980 | 45,974 | -0.16(-1.97%) |
Sep 24, 2021 | 7.980 | 8.300 | 7.927 | 8.140 | 49,348 | +0.12(+1.50%) |
Sep 23, 2021 | 8.020 | 8.100 | 7.830 | 8.020 | 33,200 | +0.08(+1.01%) |
Sep 22, 2021 | 7.790 | 8.150 | 7.724 | 7.940 | 50,411 | +0.24(+3.12%) |
Sep 21, 2021 | 7.810 | 7.950 | 7.700 | 7.700 | 59,690 | -0.11(-1.41%) |
Sep 20, 2021 | 7.920 | 8.090 | 7.705 | 7.810 | 67,916 | -0.25(-3.10%) |
Sep 17, 2021 | 8.000 | 8.200 | 7.980 | 8.060 | 68,083 | +0.11(+1.38%) |
Sep 16, 2021 | 7.980 | 8.005 | 7.830 | 7.950 | 67,515 | -0.03(-0.38%) |
Sep 15, 2021 | 7.960 | 8.160 | 7.930 | 7.980 | 49,814 | -0.01(-0.13%) |
Sep 14, 2021 | 8.610 | 8.610 | 7.880 | 7.990 | 96,155 | -0.60(-6.98%) |
Sep 13, 2021 | 8.890 | 8.890 | 8.490 | 8.590 | 80,777 | -0.17(-1.94%) |
Sep 10, 2021 | 8.710 | 8.900 | 8.606 | 8.760 | 160,784 | +0.20(+2.34%) |
Sep 09, 2021 | 8.130 | 8.680 | 8.110 | 8.560 | 108,632 | +0.42(+5.16%) |
Sep 08, 2021 | 8.200 | 8.240 | 8.000 | 8.140 | 37,126 | -0.10(-1.21%) |
Sep 07, 2021 | 8.040 | 8.380 | 8.040 | 8.240 | 60,771 | +0.14(+1.73%) |
Sep 03, 2021 | 8.250 | 8.460 | 8.060 | 8.100 | 52,904 | -0.15(-1.82%) |
Sep 02, 2021 | 8.480 | 8.640 | 8.250 | 8.250 | 50,833 | -0.18(-2.14%) |