Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.810 | 8.180 | 7.400 | 7.670 | 1,764,509 | -0.21(-2.66%) |
Nov 29, 2021 | 8.270 | 8.270 | 7.770 | 7.880 | 325,256 | -0.25(-3.08%) |
Nov 26, 2021 | 7.970 | 8.220 | 7.740 | 8.130 | 180,566 | +0.00(+0.00%) |
Nov 24, 2021 | 8.200 | 8.240 | 8.030 | 8.130 | 269,852 | -0.11(-1.33%) |
Nov 23, 2021 | 8.210 | 8.275 | 7.840 | 8.240 | 397,566 | -0.05(-0.60%) |
Nov 22, 2021 | 8.340 | 8.640 | 7.930 | 8.290 | 610,010 | -0.02(-0.24%) |
Nov 19, 2021 | 8.180 | 8.620 | 8.180 | 8.310 | 642,857 | +0.07(+0.85%) |
Nov 18, 2021 | 8.280 | 8.630 | 8.200 | 8.240 | 400,535 | -0.05(-0.60%) |
Nov 17, 2021 | 8.880 | 9.020 | 8.240 | 8.290 | 426,125 | -0.71(-7.89%) |
Nov 16, 2021 | 8.710 | 9.182 | 8.613 | 9.000 | 438,157 | +0.35(+4.05%) |
Nov 15, 2021 | 8.750 | 9.100 | 8.550 | 8.650 | 314,464 | -0.05(-0.57%) |
Nov 12, 2021 | 8.840 | 8.930 | 8.300 | 8.700 | 2,694,128 | -0.09(-1.02%) |
Nov 11, 2021 | 8.980 | 9.000 | 8.670 | 8.790 | 326,456 | -0.10(-1.12%) |
Nov 10, 2021 | 8.860 | 8.890 | 401,647 | -0.02(-0.22%) | ||
Nov 09, 2021 | 8.920 | 9.090 | 8.880 | 8.910 | 296,038 | -0.03(-0.34%) |
Nov 08, 2021 | 9.220 | 9.340 | 8.910 | 8.940 | 906,248 | -0.25(-2.72%) |
Nov 05, 2021 | 9.670 | 9.670 | 9.040 | 9.190 | 383,893 | -0.42(-4.37%) |
Nov 04, 2021 | 9.160 | 9.810 | 8.710 | 9.610 | 246,402 | -0.03(-0.31%) |
Nov 03, 2021 | 9.000 | 9.730 | 8.980 | 9.640 | 557,028 | +0.63(+6.99%) |
Nov 02, 2021 | 8.990 | 9.160 | 8.950 | 9.010 | 680,980 | -0.02(-0.22%) |
Nov 01, 2021 | 8.900 | 9.230 | 8.925 | 9.030 | 350,938 | +0.25(+2.85%) |
Oct 29, 2021 | 8.470 | 8.790 | 8.780 | 194,716 | +0.22(+2.57%) | |
Oct 28, 2021 | 8.760 | 9.000 | 8.400 | 8.560 | 1,004,213 | -0.16(-1.83%) |
Oct 27, 2021 | 8.830 | 8.860 | 8.660 | 8.720 | 197,941 | -0.16(-1.80%) |
Oct 26, 2021 | 9.100 | 8.880 | 384,095 | -0.13(-1.44%) | ||
Oct 25, 2021 | 9.010 | 9.050 | 8.910 | 9.010 | 133,501 | +0.01(+0.11%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.780 | 9.000 | 187,976 | -0.01(-0.11%) |
Oct 21, 2021 | 8.760 | 9.100 | 8.760 | 9.010 | 139,262 | +0.14(+1.58%) |
Oct 20, 2021 | 8.365 | 8.960 | 8.365 | 8.870 | 217,885 | +0.32(+3.74%) |
Oct 19, 2021 | 8.950 | 9.060 | 8.530 | 8.550 | 253,559 | -0.37(-4.15%) |
Oct 18, 2021 | 8.350 | 9.090 | 8.140 | 8.920 | 716,397 | +0.41(+4.82%) |
Oct 15, 2021 | 8.800 | 8.850 | 8.510 | 8.510 | 290,399 | -0.20(-2.30%) |
Oct 14, 2021 | 8.270 | 8.770 | 8.270 | 8.710 | 240,668 | +0.35(+4.19%) |
Oct 13, 2021 | 8.200 | 8.390 | 8.110 | 8.360 | 244,702 | +0.17(+2.08%) |
Oct 12, 2021 | 8.100 | 8.450 | 8.040 | 8.190 | 847,565 | +0.06(+0.74%) |
Oct 11, 2021 | 7.590 | 8.300 | 7.590 | 8.130 | 359,019 | +0.45(+5.86%) |
Oct 08, 2021 | 7.830 | 7.830 | 7.620 | 7.680 | 169,979 | -0.11(-1.41%) |
Oct 07, 2021 | 7.690 | 7.860 | 7.570 | 7.790 | 159,565 | +0.20(+2.64%) |
Oct 06, 2021 | 7.340 | 7.630 | 7.340 | 7.590 | 365,938 | +0.08(+1.07%) |
Oct 05, 2021 | 7.440 | 7.740 | 7.330 | 7.510 | 319,113 | +0.06(+0.81%) |
Oct 04, 2021 | 7.440 | 7.630 | 7.280 | 7.450 | 183,379 | -0.23(-2.99%) |
Oct 01, 2021 | 7.430 | 7.780 | 7.266 | 7.680 | 265,305 | +0.25(+3.36%) |
Sep 30, 2021 | 7.310 | 7.880 | 7.290 | 7.430 | 447,249 | +0.11(+1.50%) |
Sep 29, 2021 | 8.000 | 8.010 | 7.270 | 7.320 | 300,001 | -0.58(-7.34%) |
Sep 28, 2021 | 7.980 | 8.080 | 7.700 | 7.900 | 428,727 | -0.15(-1.86%) |
Sep 27, 2021 | 8.200 | 8.500 | 7.947 | 8.050 | 397,475 | -0.14(-1.71%) |
Sep 24, 2021 | 8.600 | 8.700 | 8.170 | 8.190 | 362,853 | -0.54(-6.19%) |
Sep 23, 2021 | 8.550 | 8.900 | 8.210 | 8.730 | 527,602 | +0.25(+2.95%) |
Sep 22, 2021 | 7.860 | 8.620 | 7.820 | 8.480 | 654,673 | +0.71(+9.14%) |
Sep 21, 2021 | 7.640 | 7.850 | 7.490 | 7.770 | 538,952 | +0.24(+3.19%) |
Sep 20, 2021 | 7.580 | 7.820 | 7.440 | 7.530 | 666,830 | -0.26(-3.34%) |
Sep 17, 2021 | 7.790 | 7.910 | 7.350 | 7.790 | 1,484,382 | -0.06(-0.76%) |
Sep 16, 2021 | 7.640 | 7.880 | 7.100 | 7.850 | 1,771,467 | +0.09(+1.16%) |
Sep 15, 2021 | 7.310 | 7.820 | 7.070 | 7.760 | 942,013 | +0.52(+7.18%) |
Sep 14, 2021 | 7.080 | 7.440 | 7.060 | 7.240 | 1,125,564 | +0.77(+11.90%) |
Sep 13, 2021 | 6.400 | 6.630 | 6.270 | 6.470 | 168,890 | +0.12(+1.89%) |
Sep 10, 2021 | 6.650 | 6.650 | 6.350 | 6.350 | 194,576 | -0.26(-3.86%) |
Sep 09, 2021 | 6.520 | 6.750 | 6.480 | 6.605 | 228,485 | +0.10(+1.46%) |
Sep 08, 2021 | 6.390 | 6.690 | 6.390 | 6.510 | 719,360 | +0.02(+0.31%) |
Sep 07, 2021 | 6.550 | 6.720 | 6.480 | 6.490 | 267,875 | -0.07(-1.07%) |
Sep 03, 2021 | 6.410 | 6.610 | 6.340 | 6.560 | 274,428 | +0.12(+1.86%) |
Sep 02, 2021 | 6.620 | 6.640 | 6.240 | 6.440 | 227,086 | -0.14(-2.13%) |