Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.050 | 7.100 | 6.400 | 6.440 | 1,187,596 | -0.66(-9.30%) |
Nov 29, 2021 | 7.220 | 7.710 | 7.030 | 7.100 | 602,397 | -0.04(-0.56%) |
Nov 26, 2021 | 7.250 | 7.310 | 7.030 | 7.140 | 309,232 | -0.25(-3.38%) |
Nov 24, 2021 | 7.180 | 7.440 | 7.170 | 7.390 | 150,585 | +0.15(+2.07%) |
Nov 23, 2021 | 7.490 | 7.500 | 7.150 | 7.240 | 703,345 | -0.25(-3.34%) |
Nov 22, 2021 | 7.400 | 7.650 | 7.120 | 7.490 | 254,026 | +0.11(+1.49%) |
Nov 19, 2021 | 7.520 | 7.950 | 7.345 | 7.380 | 519,337 | -0.09(-1.20%) |
Nov 18, 2021 | 7.790 | 7.540 | 7.400 | 7.470 | 618,686 | -0.24(-3.11%) |
Nov 17, 2021 | 7.920 | 7.960 | 7.460 | 7.710 | 1,047,945 | -0.21(-2.65%) |
Nov 16, 2021 | 7.520 | 8.095 | 6.910 | 7.920 | 1,912,514 | -0.65(-7.58%) |
Nov 15, 2021 | 8.940 | 9.040 | 8.500 | 8.570 | 409,875 | -0.27(-3.05%) |
Nov 12, 2021 | 8.640 | 8.970 | 8.640 | 8.840 | 360,644 | +0.21(+2.43%) |
Nov 11, 2021 | 8.850 | 8.850 | 8.540 | 8.630 | 281,169 | -0.21(-2.38%) |
Nov 10, 2021 | 8.700 | 8.880 | 8.840 | 417,326 | +0.13(+1.49%) | |
Nov 09, 2021 | 8.570 | 8.730 | 8.335 | 8.710 | 360,590 | +0.12(+1.40%) |
Nov 08, 2021 | 8.350 | 8.600 | 8.310 | 8.590 | 311,191 | +0.23(+2.75%) |
Nov 05, 2021 | 8.330 | 8.530 | 8.162 | 8.360 | 393,784 | +0.08(+0.97%) |
Nov 04, 2021 | 8.430 | 8.600 | 8.220 | 8.280 | 333,714 | -0.10(-1.19%) |
Nov 03, 2021 | 8.140 | 8.419 | 7.960 | 8.380 | 504,359 | +0.23(+2.82%) |
Nov 02, 2021 | 8.060 | 8.180 | 7.960 | 8.150 | 506,873 | +0.04(+0.49%) |
Nov 01, 2021 | 7.710 | 8.130 | 7.830 | 8.110 | 286,543 | +0.39(+5.05%) |
Oct 29, 2021 | 7.660 | 7.745 | 7.490 | 7.720 | 352,595 | +0.07(+0.92%) |
Oct 28, 2021 | 7.180 | 7.680 | 7.180 | 7.650 | 383,271 | +0.40(+5.52%) |
Oct 27, 2021 | 6.960 | 7.450 | 6.930 | 7.250 | 777,842 | +0.25(+3.57%) |
Oct 26, 2021 | 7.040 | 7.000 | 565,480 | +0.01(+0.14%) | ||
Oct 25, 2021 | 7.210 | 6.940 | 6.990 | 949,406 | -0.23(-3.19%) | |
Oct 22, 2021 | 7.250 | 7.120 | 7.220 | 426,834 | -0.05(-0.69%) | |
Oct 21, 2021 | 7.110 | 7.470 | 7.050 | 7.270 | 776,461 | +0.17(+2.39%) |
Oct 20, 2021 | 6.930 | 7.160 | 6.867 | 7.100 | 995,696 | +0.19(+2.75%) |
Oct 19, 2021 | 6.480 | 6.945 | 6.450 | 6.910 | 1,025,278 | +0.44(+6.80%) |
Oct 18, 2021 | 6.720 | 6.730 | 6.400 | 6.470 | 434,247 | -0.26(-3.86%) |
Oct 15, 2021 | 6.810 | 6.810 | 6.670 | 6.730 | 379,457 | +0.01(+0.15%) |
Oct 14, 2021 | 6.920 | 6.990 | 6.680 | 6.720 | 568,083 | -0.17(-2.47%) |
Oct 13, 2021 | 6.960 | 7.006 | 6.800 | 6.890 | 227,489 | -0.10(-1.43%) |
Oct 12, 2021 | 7.120 | 7.120 | 6.860 | 6.990 | 393,100 | -0.12(-1.69%) |
Oct 11, 2021 | 7.270 | 7.780 | 7.070 | 7.110 | 352,431 | -0.16(-2.20%) |
Oct 08, 2021 | 7.330 | 7.370 | 7.155 | 7.270 | 380,728 | -0.01(-0.14%) |
Oct 07, 2021 | 7.540 | 7.540 | 7.170 | 7.280 | 677,271 | -0.17(-2.28%) |
Oct 06, 2021 | 7.720 | 7.730 | 7.340 | 7.450 | 920,674 | -0.32(-4.12%) |
Oct 05, 2021 | 7.720 | 7.900 | 7.550 | 7.770 | 479,742 | +0.08(+1.04%) |
Oct 04, 2021 | 7.970 | 7.970 | 7.420 | 7.690 | 523,743 | -0.27(-3.39%) |
Oct 01, 2021 | 8.040 | 8.369 | 7.750 | 7.960 | 523,053 | -0.06(-0.75%) |
Sep 30, 2021 | 7.910 | 8.440 | 7.590 | 8.020 | 800,160 | +0.15(+1.91%) |
Sep 29, 2021 | 7.900 | 8.140 | 7.830 | 7.870 | 651,862 | -0.01(-0.13%) |
Sep 28, 2021 | 8.000 | 8.330 | 7.860 | 7.880 | 443,446 | -0.12(-1.50%) |
Sep 27, 2021 | 8.140 | 8.440 | 7.980 | 8.000 | 275,749 | -0.15(-1.84%) |
Sep 24, 2021 | 8.270 | 8.300 | 7.960 | 8.150 | 295,592 | -0.11(-1.33%) |
Sep 23, 2021 | 8.160 | 8.385 | 8.020 | 8.260 | 210,181 | +0.12(+1.47%) |
Sep 22, 2021 | 8.280 | 8.385 | 8.025 | 8.140 | 535,829 | -0.11(-1.33%) |
Sep 21, 2021 | 8.370 | 8.700 | 8.210 | 8.250 | 371,312 | -0.09(-1.08%) |
Sep 20, 2021 | 8.560 | 8.898 | 8.150 | 8.340 | 335,144 | -0.35(-4.03%) |
Sep 17, 2021 | 8.780 | 8.810 | 8.590 | 8.690 | 521,034 | -0.04(-0.46%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.600 | 8.730 | 188,038 | -0.01(-0.11%) |
Sep 15, 2021 | 8.820 | 8.820 | 8.610 | 8.740 | 220,914 | -0.05(-0.57%) |
Sep 14, 2021 | 9.040 | 9.080 | 8.760 | 8.790 | 264,604 | -0.19(-2.12%) |
Sep 13, 2021 | 8.990 | 9.020 | 8.830 | 8.980 | 236,094 | +0.02(+0.22%) |
Sep 10, 2021 | 9.190 | 9.190 | 8.930 | 8.960 | 138,705 | -0.19(-2.08%) |
Sep 09, 2021 | 9.060 | 9.350 | 8.900 | 9.150 | 188,852 | +0.03(+0.33%) |
Sep 08, 2021 | 9.310 | 9.310 | 9.050 | 9.120 | 81,525 | -0.18(-1.94%) |
Sep 07, 2021 | 9.390 | 9.730 | 9.200 | 9.300 | 239,574 | -0.08(-0.85%) |
Sep 03, 2021 | 9.420 | 9.505 | 9.100 | 9.380 | 382,467 | -0.06(-0.64%) |
Sep 02, 2021 | 9.470 | 9.550 | 9.370 | 9.440 | 401,793 | -0.03(-0.32%) |