Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.579 | 7.626 | 7.429 | 7.532 | 1,215,416 | -0.28(-3.59%) |
Nov 29, 2021 | 7.851 | 7.860 | 7.766 | 7.813 | 676,739 | +0.10(+1.33%) |
Nov 26, 2021 | 7.832 | 7.841 | 7.691 | 7.710 | 232,222 | -0.22(-2.83%) |
Nov 24, 2021 | 7.935 | 7.963 | 7.907 | 7.935 | 155,754 | +0.01(+0.12%) |
Nov 23, 2021 | 7.944 | 7.963 | 7.907 | 7.925 | 331,746 | -0.01(-0.12%) |
Nov 22, 2021 | 7.953 | 8.010 | 7.925 | 7.935 | 351,974 | -0.07(-0.93%) |
Nov 19, 2021 | 8.103 | 8.103 | 8.000 | 8.010 | 324,045 | -0.04(-0.47%) |
Nov 18, 2021 | 8.103 | 8.056 | 7.991 | 8.047 | 655,674 | -0.04(-0.46%) |
Nov 17, 2021 | 8.056 | 8.108 | 8.028 | 8.084 | 522,792 | +0.05(+0.58%) |
Nov 16, 2021 | 8.103 | 8.150 | 8.019 | 8.038 | 571,470 | -0.13(-1.60%) |
Nov 15, 2021 | 8.197 | 8.215 | 8.141 | 8.169 | 306,516 | +0.05(+0.58%) |
Nov 12, 2021 | 8.169 | 8.178 | 8.094 | 8.122 | 1,211,581 | -0.08(-1.03%) |
Nov 11, 2021 | 8.075 | 8.244 | 8.066 | 8.206 | 1,895,439 | +0.09(+1.15%) |
Nov 10, 2021 | 8.028 | 8.113 | 1,274,218 | +0.22(+2.73%) | ||
Nov 09, 2021 | 7.879 | 7.916 | 7.841 | 7.897 | 597,719 | +0.14(+1.81%) |
Nov 08, 2021 | 7.673 | 7.757 | 7.645 | 7.757 | 335,259 | +0.12(+1.59%) |
Nov 05, 2021 | 7.560 | 7.645 | 7.542 | 7.635 | 416,430 | +0.09(+1.24%) |
Nov 04, 2021 | 7.635 | 7.645 | 7.522 | 7.542 | 531,297 | -0.34(-4.28%) |
Nov 03, 2021 | 7.822 | 7.982 | 7.785 | 7.879 | 5,935,430 | +0.10(+1.32%) |
Nov 02, 2021 | 7.598 | 7.804 | 7.579 | 7.776 | 3,635,294 | -0.23(-2.92%) |
Nov 01, 2021 | 7.785 | 8.010 | 7.748 | 8.010 | 710,062 | +0.26(+3.38%) |
Oct 29, 2021 | 7.804 | 7.833 | 7.720 | 7.748 | 231,802 | -0.12(-1.55%) |
Oct 28, 2021 | 7.832 | 7.879 | 7.822 | 7.869 | 208,734 | +0.06(+0.72%) |
Oct 27, 2021 | 7.841 | 7.860 | 7.757 | 7.813 | 397,340 | -0.24(-3.02%) |
Oct 26, 2021 | 8.141 | 8.056 | 302,151 | -0.06(-0.69%) | ||
Oct 25, 2021 | 8.113 | 8.178 | 8.094 | 8.113 | 304,038 | +0.01(+0.12%) |
Oct 22, 2021 | 8.084 | 8.159 | 8.080 | 8.103 | 433,027 | -0.05(-0.57%) |
Oct 21, 2021 | 8.178 | 8.206 | 8.113 | 8.150 | 262,196 | +0.05(+0.58%) |
Oct 20, 2021 | 8.122 | 8.146 | 8.084 | 8.103 | 278,633 | -0.10(-1.25%) |
Oct 19, 2021 | 8.318 | 8.318 | 8.150 | 8.206 | 532,996 | +0.23(+2.93%) |
Oct 18, 2021 | 7.841 | 7.982 | 7.822 | 7.972 | 520,842 | -0.09(-1.16%) |
Oct 15, 2021 | 8.262 | 8.393 | 7.907 | 8.066 | 1,695,676 | -1.35(-14.31%) |
Oct 14, 2021 | 9.394 | 9.446 | 9.376 | 9.413 | 198,356 | +0.02(+0.20%) |
Oct 13, 2021 | 9.366 | 9.413 | 9.329 | 9.394 | 142,156 | +0.01(+0.10%) |
Oct 12, 2021 | 9.338 | 9.404 | 9.287 | 9.385 | 155,858 | -0.07(-0.79%) |
Oct 11, 2021 | 9.469 | 9.530 | 9.441 | 9.460 | 160,348 | -0.02(-0.20%) |
Oct 08, 2021 | 9.469 | 9.525 | 9.451 | 9.479 | 154,155 | +0.07(+0.70%) |
Oct 07, 2021 | 9.451 | 9.507 | 9.404 | 9.413 | 234,562 | -0.11(-1.18%) |
Oct 06, 2021 | 9.488 | 9.544 | 9.432 | 9.525 | 378,637 | +0.29(+3.14%) |
Oct 05, 2021 | 9.235 | 9.315 | 9.227 | 9.235 | 170,991 | +0.00(+0.00%) |
Oct 04, 2021 | 9.198 | 9.235 | 9.161 | 9.235 | 190,783 | -0.05(-0.50%) |
Oct 01, 2021 | 9.263 | 9.310 | 9.189 | 9.282 | 298,063 | +0.23(+2.59%) |
Sep 30, 2021 | 9.114 | 9.118 | 9.001 | 9.048 | 362,894 | +0.04(+0.42%) |
Sep 29, 2021 | 9.020 | 9.039 | 8.964 | 9.011 | 189,804 | -0.01(-0.10%) |
Sep 28, 2021 | 9.001 | 9.086 | 8.936 | 9.020 | 362,817 | -0.02(-0.21%) |
Sep 27, 2021 | 8.973 | 9.067 | 8.955 | 9.039 | 244,831 | -0.03(-0.31%) |
Sep 24, 2021 | 9.048 | 9.096 | 9.039 | 9.067 | 153,603 | -0.10(-1.12%) |
Sep 23, 2021 | 9.226 | 9.254 | 9.170 | 9.170 | 178,038 | -0.05(-0.51%) |
Sep 22, 2021 | 9.282 | 9.338 | 9.217 | 9.217 | 242,872 | +0.12(+1.34%) |
Sep 21, 2021 | 9.123 | 9.151 | 9.067 | 9.095 | 230,833 | -0.01(-0.10%) |
Sep 20, 2021 | 9.114 | 9.146 | 9.025 | 9.104 | 197,857 | -0.24(-2.60%) |
Sep 17, 2021 | 9.423 | 9.446 | 9.282 | 9.348 | 371,043 | -0.08(-0.89%) |
Sep 16, 2021 | 9.423 | 9.441 | 9.366 | 9.432 | 157,906 | -0.02(-0.20%) |
Sep 15, 2021 | 9.469 | 9.479 | 9.394 | 9.451 | 156,650 | -0.07(-0.79%) |
Sep 14, 2021 | 9.750 | 9.759 | 9.497 | 9.525 | 184,288 | -0.03(-0.29%) |
Sep 13, 2021 | 9.703 | 9.717 | 9.525 | 9.553 | 162,139 | -0.12(-1.26%) |
Sep 10, 2021 | 9.769 | 9.844 | 9.675 | 9.675 | 222,168 | -0.14(-1.43%) |
Sep 09, 2021 | 9.806 | 9.928 | 9.797 | 9.816 | 142,999 | +0.03(+0.29%) |
Sep 08, 2021 | 9.797 | 9.834 | 9.759 | 9.787 | 154,569 | -0.01(-0.10%) |
Sep 07, 2021 | 9.834 | 9.923 | 9.787 | 9.797 | 131,822 | -0.09(-0.95%) |
Sep 03, 2021 | 9.881 | 9.956 | 9.872 | 9.890 | 196,188 | -0.07(-0.66%) |
Sep 02, 2021 | 9.900 | 9.984 | 9.872 | 9.956 | 259,797 | +0.02(+0.19%) |