Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.826 | 7.884 | 7.697 | 7.876 | 2,139,743 | +0.12(+1.61%) |
Nov 29, 2021 | 7.876 | 7.938 | 7.751 | 7.751 | 1,430,641 | +0.00(+0.00%) |
Nov 26, 2021 | 7.926 | 8.026 | 7.701 | 7.751 | 3,178,461 | -0.26(-3.22%) |
Nov 24, 2021 | 7.859 | 8.042 | 7.851 | 8.009 | 1,065,400 | +0.11(+1.37%) |
Nov 23, 2021 | 7.993 | 8.042 | 7.843 | 7.901 | 1,766,250 | -0.17(-2.06%) |
Nov 22, 2021 | 7.984 | 8.126 | 7.976 | 8.067 | 1,473,201 | +0.02(+0.21%) |
Nov 19, 2021 | 8.150 | 8.175 | 8.009 | 8.051 | 1,953,191 | -0.16(-1.92%) |
Nov 18, 2021 | 8.192 | 8.246 | 8.159 | 8.208 | 1,586,590 | -0.04(-0.50%) |
Nov 17, 2021 | 8.233 | 8.366 | 8.225 | 8.250 | 1,232,201 | +0.02(+0.30%) |
Nov 16, 2021 | 8.407 | 8.407 | 8.225 | 8.225 | 1,168,606 | -0.13(-1.59%) |
Nov 15, 2021 | 8.316 | 8.440 | 8.283 | 8.358 | 1,417,756 | -0.13(-1.56%) |
Nov 12, 2021 | 8.333 | 8.498 | 8.308 | 8.490 | 964,668 | +0.07(+0.89%) |
Nov 11, 2021 | 8.333 | 8.465 | 8.324 | 8.416 | 905,970 | +0.03(+0.40%) |
Nov 10, 2021 | 8.457 | 8.382 | 1,764,614 | -0.04(-0.49%) | ||
Nov 09, 2021 | 8.416 | 8.440 | 8.279 | 8.424 | 1,443,698 | +0.15(+1.80%) |
Nov 08, 2021 | 8.258 | 8.432 | 8.233 | 8.275 | 2,065,048 | +0.07(+0.91%) |
Nov 05, 2021 | 8.374 | 8.399 | 7.993 | 8.200 | 2,579,772 | -0.37(-4.35%) |
Nov 04, 2021 | 8.830 | 8.847 | 8.519 | 8.573 | 1,562,460 | -0.25(-2.82%) |
Nov 03, 2021 | 8.706 | 8.838 | 8.639 | 8.822 | 1,320,094 | +0.09(+1.04%) |
Nov 02, 2021 | 8.855 | 8.867 | 8.706 | 8.731 | 1,106,604 | -0.06(-0.66%) |
Nov 01, 2021 | 8.747 | 8.805 | 8.677 | 8.789 | 1,307,846 | +0.04(+0.47%) |
Oct 29, 2021 | 8.938 | 8.979 | 8.731 | 8.747 | 838,987 | -0.12(-1.31%) |
Oct 28, 2021 | 8.814 | 8.888 | 8.768 | 8.863 | 912,312 | -0.04(-0.47%) |
Oct 27, 2021 | 9.062 | 9.178 | 8.838 | 8.905 | 2,114,812 | +0.08(+0.94%) |
Oct 26, 2021 | 9.054 | 8.822 | 8.822 | 1,254,896 | -0.17(-1.94%) | |
Oct 25, 2021 | 9.046 | 9.124 | 8.938 | 8.996 | 1,028,324 | -0.12(-1.27%) |
Oct 22, 2021 | 9.071 | 9.129 | 8.971 | 9.112 | 1,300,665 | +0.27(+3.10%) |
Oct 21, 2021 | 8.988 | 8.996 | 8.818 | 8.838 | 920,377 | -0.20(-2.20%) |
Oct 20, 2021 | 9.120 | 9.129 | 9.014 | 9.037 | 1,442,504 | -0.17(-1.89%) |
Oct 19, 2021 | 9.153 | 9.286 | 9.100 | 9.212 | 3,707,883 | +0.27(+2.97%) |
Oct 18, 2021 | 8.996 | 9.071 | 8.942 | 8.946 | 1,893,377 | -0.07(-0.74%) |
Oct 15, 2021 | 8.872 | 9.129 | 8.855 | 9.013 | 3,090,293 | +0.47(+5.53%) |
Oct 14, 2021 | 8.523 | 8.615 | 8.469 | 8.540 | 2,269,723 | +0.12(+1.38%) |
Oct 13, 2021 | 8.382 | 8.445 | 8.316 | 8.424 | 1,352,056 | +0.02(+0.30%) |
Oct 12, 2021 | 8.639 | 8.673 | 8.395 | 8.399 | 2,482,339 | -0.36(-4.07%) |
Oct 11, 2021 | 8.830 | 8.921 | 8.722 | 8.755 | 2,704,685 | +0.28(+3.33%) |
Oct 08, 2021 | 8.557 | 8.639 | 8.457 | 8.474 | 3,427,364 | -0.11(-1.26%) |
Oct 07, 2021 | 8.333 | 8.598 | 8.333 | 8.581 | 3,835,375 | +0.12(+1.47%) |
Oct 06, 2021 | 8.283 | 8.465 | 8.196 | 8.457 | 4,983,155 | +0.09(+1.09%) |
Oct 05, 2021 | 8.183 | 8.424 | 8.142 | 8.366 | 7,150,246 | +0.18(+2.23%) |
Oct 04, 2021 | 8.092 | 8.208 | 8.051 | 8.183 | 4,163,422 | +0.04(+0.51%) |
Oct 01, 2021 | 8.175 | 8.192 | 8.022 | 8.142 | 2,243,857 | +0.05(+0.61%) |
Sep 30, 2021 | 7.810 | 8.125 | 7.736 | 8.092 | 2,465,460 | +0.36(+4.72%) |
Sep 29, 2021 | 7.727 | 7.781 | 7.649 | 7.727 | 1,548,961 | +0.01(+0.11%) |
Sep 28, 2021 | 7.918 | 7.951 | 7.703 | 7.719 | 1,898,739 | -0.12(-1.48%) |
Sep 27, 2021 | 7.744 | 7.955 | 7.736 | 7.835 | 3,364,105 | +0.19(+2.49%) |
Sep 24, 2021 | 7.470 | 7.740 | 7.454 | 7.644 | 4,031,824 | +0.07(+0.99%) |
Sep 23, 2021 | 7.383 | 7.586 | 7.350 | 7.570 | 2,948,956 | +0.11(+1.44%) |
Sep 22, 2021 | 7.247 | 7.512 | 7.247 | 7.462 | 4,066,612 | +0.29(+4.05%) |
Sep 21, 2021 | 7.023 | 7.188 | 7.014 | 7.172 | 3,717,248 | +0.23(+3.35%) |
Sep 20, 2021 | 6.815 | 6.965 | 6.770 | 6.940 | 4,486,106 | -0.07(-0.95%) |
Sep 17, 2021 | 7.031 | 7.097 | 6.989 | 7.006 | 2,488,067 | -0.15(-2.09%) |
Sep 16, 2021 | 7.130 | 7.205 | 7.048 | 7.155 | 1,600,457 | +0.06(+0.82%) |
Sep 15, 2021 | 7.031 | 7.139 | 7.023 | 7.097 | 1,321,283 | +0.12(+1.66%) |
Sep 14, 2021 | 6.973 | 7.097 | 6.865 | 6.981 | 1,942,129 | +0.07(+0.96%) |
Sep 13, 2021 | 6.989 | 7.056 | 6.890 | 6.915 | 1,759,228 | +0.00(+0.00%) |
Sep 10, 2021 | 6.948 | 7.006 | 6.898 | 6.915 | 879,276 | -0.03(-0.48%) |
Sep 09, 2021 | 6.981 | 7.068 | 6.931 | 6.948 | 1,304,915 | -0.11(-1.53%) |
Sep 08, 2021 | 7.122 | 7.147 | 6.994 | 7.056 | 885,363 | -0.06(-0.82%) |
Sep 07, 2021 | 7.155 | 7.247 | 7.106 | 7.114 | 936,727 | +0.01(+0.12%) |
Sep 03, 2021 | 7.056 | 7.122 | 7.048 | 7.106 | 880,628 | +0.01(+0.12%) |
Sep 02, 2021 | 7.072 | 7.151 | 7.056 | 7.097 | 907,286 | +0.00(+0.00%) |