Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.504 | 7.581 | 7.385 | 7.462 | 100,053 | -0.19(-2.46%) |
Nov 29, 2021 | 8.025 | 8.034 | 7.567 | 7.649 | 125,429 | -0.29(-3.66%) |
Nov 26, 2021 | 8.358 | 8.367 | 7.805 | 7.940 | 161,008 | -0.38(-4.62%) |
Nov 24, 2021 | 8.256 | 8.332 | 7.940 | 8.324 | 130,524 | +0.11(+1.35%) |
Nov 23, 2021 | 8.367 | 8.520 | 8.162 | 8.213 | 162,820 | +0.10(+1.26%) |
Nov 22, 2021 | 7.854 | 8.367 | 7.743 | 8.110 | 181,802 | +0.35(+4.51%) |
Nov 19, 2021 | 7.846 | 7.897 | 7.709 | 7.760 | 30,958 | -0.04(-0.55%) |
Nov 18, 2021 | 7.820 | 7.820 | 7.786 | 7.803 | 40,168 | -0.01(-0.11%) |
Nov 17, 2021 | 7.888 | 7.982 | 7.726 | 7.812 | 82,378 | -0.06(-0.76%) |
Nov 16, 2021 | 7.615 | 7.897 | 7.530 | 7.871 | 91,683 | +0.20(+2.56%) |
Nov 15, 2021 | 8.042 | 8.042 | 7.607 | 7.675 | 63,955 | -0.03(-0.39%) |
Nov 12, 2021 | 7.772 | 7.832 | 7.688 | 7.705 | 29,192 | -0.05(-0.65%) |
Nov 11, 2021 | 7.772 | 7.937 | 7.620 | 7.756 | 43,300 | -0.04(-0.54%) |
Nov 10, 2021 | 8.068 | 7.772 | 7.798 | 47,809 | -0.40(-4.85%) | |
Nov 09, 2021 | 7.992 | 8.246 | 7.992 | 8.195 | 33,852 | +0.16(+2.00%) |
Nov 08, 2021 | 8.254 | 8.381 | 7.920 | 8.034 | 42,358 | -0.24(-2.86%) |
Nov 05, 2021 | 7.899 | 8.372 | 7.899 | 8.271 | 72,083 | +0.41(+5.16%) |
Nov 04, 2021 | 7.696 | 7.984 | 7.681 | 7.865 | 72,145 | +0.14(+1.86%) |
Nov 03, 2021 | 7.308 | 7.751 | 7.308 | 7.722 | 99,284 | +0.40(+5.42%) |
Nov 02, 2021 | 7.384 | 7.544 | 7.316 | 7.325 | 44,710 | -0.09(-1.25%) |
Nov 01, 2021 | 7.282 | 7.511 | 7.342 | 7.418 | 64,518 | +0.17(+2.33%) |
Oct 29, 2021 | 7.215 | 7.274 | 7.198 | 7.249 | 31,871 | +0.03(+0.35%) |
Oct 28, 2021 | 7.418 | 7.519 | 7.164 | 7.223 | 80,951 | -0.21(-2.84%) |
Oct 27, 2021 | 7.553 | 7.511 | 7.409 | 7.435 | 53,049 | -0.09(-1.23%) |
Oct 26, 2021 | 7.460 | 7.527 | 70,535 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.502 | 7.680 | 7.333 | 7.468 | 115,047 | -0.06(-0.79%) |
Oct 22, 2021 | 6.928 | 7.561 | 6.915 | 7.527 | 186,972 | +0.63(+9.19%) |
Oct 21, 2021 | 6.961 | 7.023 | 6.877 | 6.894 | 17,653 | -0.10(-1.45%) |
Oct 20, 2021 | 6.945 | 7.004 | 6.928 | 6.995 | 60,316 | +0.09(+1.35%) |
Oct 19, 2021 | 6.928 | 6.970 | 6.860 | 6.902 | 57,560 | -0.02(-0.24%) |
Oct 18, 2021 | 6.809 | 6.970 | 6.801 | 6.919 | 29,000 | +0.07(+0.99%) |
Oct 15, 2021 | 7.181 | 7.181 | 6.843 | 6.852 | 55,621 | -0.25(-3.45%) |
Oct 14, 2021 | 7.181 | 7.181 | 7.071 | 7.097 | 21,208 | -0.01(-0.12%) |
Oct 13, 2021 | 7.054 | 7.155 | 7.011 | 7.105 | 29,547 | +0.01(+0.12%) |
Oct 12, 2021 | 7.181 | 7.181 | 7.080 | 7.097 | 41,451 | -0.02(-0.24%) |
Oct 11, 2021 | 7.012 | 7.135 | 6.902 | 7.114 | 83,593 | +0.08(+1.20%) |
Oct 08, 2021 | 7.114 | 7.114 | 6.911 | 7.029 | 43,709 | -0.02(-0.24%) |
Oct 07, 2021 | 7.240 | 7.266 | 7.009 | 7.046 | 104,539 | +0.24(+3.47%) |
Oct 06, 2021 | 6.792 | 6.835 | 6.725 | 6.809 | 37,411 | -0.03(-0.49%) |
Oct 05, 2021 | 6.877 | 6.902 | 6.767 | 6.843 | 36,577 | +0.00(+0.00%) |
Oct 04, 2021 | 6.877 | 6.894 | 6.843 | 6.843 | 45,953 | -0.03(-0.49%) |
Oct 01, 2021 | 6.860 | 6.902 | 6.801 | 6.877 | 37,658 | +0.03(+0.49%) |
Sep 30, 2021 | 6.902 | 6.919 | 6.801 | 6.843 | 59,070 | -0.02(-0.25%) |
Sep 29, 2021 | 6.809 | 6.894 | 6.809 | 6.860 | 49,082 | +0.03(+0.37%) |
Sep 28, 2021 | 6.902 | 6.906 | 6.818 | 6.835 | 37,596 | -0.07(-0.98%) |
Sep 27, 2021 | 6.885 | 7.029 | 6.885 | 6.902 | 42,889 | +0.03(+0.49%) |
Sep 24, 2021 | 6.941 | 6.941 | 6.852 | 6.869 | 25,356 | -0.12(-1.69%) |
Sep 23, 2021 | 6.936 | 7.029 | 6.877 | 6.987 | 75,150 | +0.11(+1.60%) |
Sep 22, 2021 | 6.894 | 6.936 | 6.811 | 6.877 | 51,820 | +0.04(+0.62%) |
Sep 21, 2021 | 6.885 | 6.894 | 6.750 | 6.835 | 63,925 | +0.03(+0.50%) |
Sep 20, 2021 | 6.978 | 6.978 | 6.683 | 6.801 | 91,234 | -0.22(-3.13%) |
Sep 17, 2021 | 7.021 | 7.063 | 6.970 | 7.021 | 159,035 | +0.03(+0.36%) |
Sep 16, 2021 | 6.995 | 7.063 | 6.953 | 6.995 | 33,007 | +0.03(+0.49%) |
Sep 15, 2021 | 6.875 | 7.029 | 6.758 | 6.961 | 81,522 | +0.10(+1.48%) |
Sep 14, 2021 | 7.046 | 7.046 | 6.805 | 6.860 | 62,803 | -0.10(-1.46%) |
Sep 13, 2021 | 6.809 | 7.037 | 6.784 | 6.961 | 77,525 | -0.03(-0.36%) |
Sep 10, 2021 | 6.961 | 7.080 | 6.759 | 6.987 | 137,367 | -0.07(-0.96%) |
Sep 09, 2021 | 7.181 | 7.181 | 7.037 | 7.054 | 19,870 | -0.15(-2.11%) |
Sep 08, 2021 | 7.190 | 7.308 | 7.139 | 7.206 | 37,227 | -0.03(-0.47%) |
Sep 07, 2021 | 7.291 | 7.308 | 7.156 | 7.240 | 77,077 | -0.08(-1.15%) |
Sep 03, 2021 | 7.266 | 7.325 | 7.147 | 7.325 | 54,488 | +0.07(+0.93%) |
Sep 02, 2021 | 7.359 | 7.367 | 7.198 | 7.257 | 70,522 | -0.09(-1.26%) |