Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.350 | 7.410 | 6.860 | 6.880 | 830,757 | -0.64(-8.51%) |
Nov 29, 2021 | 7.930 | 7.950 | 7.380 | 7.520 | 1,229,785 | -0.19(-2.46%) |
Nov 26, 2021 | 7.640 | 7.830 | 7.330 | 7.710 | 902,552 | -0.38(-4.70%) |
Nov 24, 2021 | 8.060 | 8.290 | 8.020 | 8.090 | 831,969 | -0.07(-0.86%) |
Nov 23, 2021 | 8.170 | 8.295 | 8.100 | 8.160 | 485,088 | +0.05(+0.62%) |
Nov 22, 2021 | 8.010 | 8.270 | 7.980 | 8.110 | 1,188,889 | +0.07(+0.87%) |
Nov 19, 2021 | 8.050 | 8.210 | 7.910 | 8.040 | 759,335 | -0.18(-2.19%) |
Nov 18, 2021 | 8.340 | 8.220 | 8.150 | 8.220 | 781,545 | -0.07(-0.84%) |
Nov 17, 2021 | 8.380 | 8.519 | 8.270 | 8.290 | 534,233 | -0.16(-1.89%) |
Nov 16, 2021 | 8.330 | 8.450 | 8.240 | 8.450 | 490,085 | +0.08(+0.96%) |
Nov 15, 2021 | 8.260 | 8.480 | 8.190 | 8.370 | 534,015 | +0.10(+1.21%) |
Nov 12, 2021 | 8.250 | 8.435 | 8.180 | 8.270 | 331,021 | +0.01(+0.12%) |
Nov 11, 2021 | 8.310 | 8.480 | 8.140 | 8.260 | 485,565 | -0.02(-0.24%) |
Nov 10, 2021 | 8.540 | 8.280 | 790,123 | +0.05(+0.61%) | ||
Nov 09, 2021 | 8.350 | 8.640 | 7.210 | 8.230 | 1,967,436 | -1.02(-11.03%) |
Nov 08, 2021 | 9.260 | 9.370 | 9.110 | 9.250 | 415,074 | +0.18(+1.98%) |
Nov 05, 2021 | 8.800 | 9.170 | 8.696 | 9.070 | 569,199 | +0.43(+4.98%) |
Nov 04, 2021 | 8.760 | 8.940 | 8.571 | 8.640 | 477,665 | +0.01(+0.12%) |
Nov 03, 2021 | 8.350 | 8.710 | 8.350 | 8.630 | 448,068 | +0.17(+2.01%) |
Nov 02, 2021 | 8.530 | 8.540 | 8.370 | 8.460 | 488,784 | -0.07(-0.82%) |
Nov 01, 2021 | 8.370 | 8.620 | 8.330 | 8.530 | 440,164 | +0.23(+2.77%) |
Oct 29, 2021 | 8.510 | 8.600 | 8.275 | 8.300 | 585,450 | -0.20(-2.35%) |
Oct 28, 2021 | 8.420 | 8.605 | 8.340 | 8.500 | 519,135 | +0.04(+0.47%) |
Oct 27, 2021 | 8.720 | 8.800 | 8.425 | 8.460 | 684,597 | -0.36(-4.08%) |
Oct 26, 2021 | 8.750 | 8.820 | 1,073,655 | +0.10(+1.15%) | ||
Oct 25, 2021 | 8.600 | 8.790 | 8.580 | 8.720 | 524,852 | +0.16(+1.87%) |
Oct 22, 2021 | 8.760 | 8.810 | 8.540 | 8.560 | 511,252 | -0.21(-2.39%) |
Oct 21, 2021 | 9.130 | 9.190 | 8.735 | 8.770 | 872,765 | -0.44(-4.78%) |
Oct 20, 2021 | 8.700 | 9.210 | 8.680 | 9.210 | 725,522 | +0.49(+5.62%) |
Oct 19, 2021 | 8.720 | 8.820 | 8.570 | 8.720 | 493,669 | +0.03(+0.35%) |
Oct 18, 2021 | 8.570 | 8.830 | 8.570 | 8.690 | 692,556 | +0.13(+1.52%) |
Oct 15, 2021 | 8.670 | 8.810 | 8.480 | 8.560 | 787,449 | +0.12(+1.42%) |
Oct 14, 2021 | 8.370 | 8.520 | 8.295 | 8.440 | 887,526 | +0.17(+2.06%) |
Oct 13, 2021 | 7.970 | 8.290 | 7.850 | 8.270 | 877,582 | +0.27(+3.37%) |
Oct 12, 2021 | 7.750 | 8.090 | 7.741 | 8.000 | 1,024,371 | +0.22(+2.83%) |
Oct 11, 2021 | 8.100 | 8.130 | 7.760 | 7.780 | 1,616,736 | -0.01(-0.13%) |
Oct 08, 2021 | 7.560 | 7.940 | 7.450 | 7.790 | 4,663,095 | +0.30(+4.01%) |
Oct 07, 2021 | 7.390 | 7.710 | 7.380 | 7.490 | 2,221,552 | +0.12(+1.63%) |
Oct 06, 2021 | 7.570 | 7.670 | 7.200 | 7.370 | 1,074,083 | -0.37(-4.78%) |
Oct 05, 2021 | 7.810 | 7.910 | 7.610 | 7.740 | 2,053,292 | +0.03(+0.39%) |
Oct 04, 2021 | 7.560 | 7.720 | 7.460 | 7.710 | 5,334,930 | +0.22(+2.94%) |
Oct 01, 2021 | 7.380 | 7.630 | 7.380 | 7.490 | 1,604,458 | +0.15(+2.04%) |
Sep 30, 2021 | 7.450 | 7.670 | 7.320 | 7.340 | 1,086,542 | -0.09(-1.21%) |
Sep 29, 2021 | 7.700 | 7.700 | 7.280 | 7.430 | 1,425,269 | -0.27(-3.51%) |
Sep 28, 2021 | 7.700 | 8.044 | 7.650 | 7.700 | 2,332,985 | +0.05(+0.65%) |
Sep 27, 2021 | 7.590 | 7.870 | 7.500 | 7.650 | 1,778,591 | +0.12(+1.59%) |
Sep 24, 2021 | 7.550 | 7.629 | 7.470 | 7.530 | 400,332 | -0.09(-1.18%) |
Sep 23, 2021 | 7.340 | 7.800 | 7.340 | 7.620 | 763,184 | +0.26(+3.53%) |
Sep 22, 2021 | 7.330 | 7.600 | 7.310 | 7.360 | 477,685 | +0.18(+2.51%) |
Sep 21, 2021 | 7.410 | 7.430 | 7.090 | 7.180 | 497,107 | -0.11(-1.51%) |
Sep 20, 2021 | 7.190 | 7.430 | 7.060 | 7.290 | 389,995 | -0.10(-1.35%) |
Sep 17, 2021 | 7.560 | 7.560 | 7.290 | 7.390 | 639,103 | -0.16(-2.12%) |
Sep 16, 2021 | 8.110 | 8.140 | 7.410 | 7.550 | 718,367 | -0.55(-6.79%) |
Sep 15, 2021 | 7.940 | 8.175 | 7.890 | 8.100 | 316,439 | +0.27(+3.45%) |
Sep 14, 2021 | 8.230 | 8.250 | 7.780 | 7.830 | 503,549 | -0.32(-3.93%) |
Sep 13, 2021 | 7.910 | 8.180 | 7.910 | 8.150 | 205,870 | +0.35(+4.49%) |
Sep 10, 2021 | 7.860 | 8.030 | 7.785 | 7.800 | 234,576 | +0.09(+1.17%) |
Sep 09, 2021 | 7.790 | 7.985 | 7.700 | 7.710 | 186,505 | -0.11(-1.41%) |
Sep 08, 2021 | 8.090 | 8.120 | 7.730 | 7.820 | 244,140 | -0.32(-3.93%) |
Sep 07, 2021 | 8.050 | 8.325 | 8.050 | 8.140 | 181,262 | +0.00(+0.00%) |
Sep 03, 2021 | 8.150 | 8.240 | 7.960 | 8.140 | 350,807 | -0.05(-0.61%) |
Sep 02, 2021 | 8.170 | 8.300 | 8.060 | 8.190 | 250,028 | +0.15(+1.87%) |