Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.930 | 7.240 | 6.910 | 7.170 | 174,379 | +0.18(+2.58%) |
Nov 29, 2021 | 7.340 | 7.380 | 6.990 | 6.990 | 104,759 | -0.30(-4.12%) |
Nov 26, 2021 | 7.290 | 7.390 | 7.200 | 7.290 | 61,552 | -0.11(-1.49%) |
Nov 24, 2021 | 7.250 | 7.480 | 7.200 | 7.400 | 98,199 | +0.08(+1.09%) |
Nov 23, 2021 | 7.500 | 7.550 | 7.050 | 7.320 | 163,933 | -0.10(-1.35%) |
Nov 22, 2021 | 7.590 | 7.670 | 7.380 | 7.420 | 137,988 | -0.20(-2.62%) |
Nov 19, 2021 | 7.740 | 7.910 | 7.550 | 7.620 | 114,404 | -0.12(-1.55%) |
Nov 18, 2021 | 7.760 | 7.750 | 7.700 | 7.740 | 115,439 | -0.04(-0.51%) |
Nov 17, 2021 | 8.000 | 8.000 | 7.700 | 7.780 | 92,031 | -0.21(-2.63%) |
Nov 16, 2021 | 8.190 | 8.240 | 7.790 | 7.990 | 133,583 | -0.10(-1.24%) |
Nov 15, 2021 | 7.870 | 8.250 | 7.702 | 8.090 | 317,575 | +0.12(+1.51%) |
Nov 12, 2021 | 8.000 | 8.220 | 7.750 | 7.970 | 79,079 | +0.13(+1.66%) |
Nov 11, 2021 | 7.700 | 8.000 | 7.686 | 7.840 | 79,708 | +0.13(+1.69%) |
Nov 10, 2021 | 7.990 | 7.700 | 7.710 | 115,515 | -0.37(-4.58%) | |
Nov 09, 2021 | 8.300 | 8.410 | 8.010 | 8.080 | 79,240 | -0.14(-1.70%) |
Nov 08, 2021 | 8.260 | 8.530 | 8.180 | 8.220 | 71,155 | -0.06(-0.72%) |
Nov 05, 2021 | 8.400 | 8.600 | 8.010 | 8.280 | 119,330 | -0.13(-1.55%) |
Nov 04, 2021 | 9.140 | 9.210 | 8.320 | 8.410 | 229,048 | -0.39(-4.43%) |
Nov 03, 2021 | 8.460 | 9.100 | 8.460 | 8.800 | 168,993 | +0.30(+3.53%) |
Nov 02, 2021 | 8.210 | 8.520 | 8.100 | 8.500 | 143,656 | +0.18(+2.16%) |
Nov 01, 2021 | 7.880 | 8.370 | 7.850 | 8.320 | 129,035 | +0.47(+5.99%) |
Oct 29, 2021 | 8.140 | 8.180 | 7.830 | 7.850 | 76,432 | -0.29(-3.56%) |
Oct 28, 2021 | 7.840 | 8.170 | 7.728 | 8.140 | 123,613 | +0.29(+3.69%) |
Oct 27, 2021 | 7.980 | 7.980 | 7.710 | 7.850 | 69,365 | -0.15(-1.88%) |
Oct 26, 2021 | 7.800 | 8.000 | 8.000 | 214,617 | +0.26(+3.36%) | |
Oct 25, 2021 | 8.300 | 8.300 | 7.650 | 7.740 | 163,990 | -0.51(-6.18%) |
Oct 22, 2021 | 7.800 | 8.350 | 7.500 | 8.250 | 255,721 | +0.38(+4.83%) |
Oct 21, 2021 | 7.890 | 7.960 | 7.710 | 7.870 | 90,371 | -0.10(-1.25%) |
Oct 20, 2021 | 7.780 | 8.060 | 7.710 | 7.970 | 66,081 | +0.12(+1.53%) |
Oct 19, 2021 | 7.780 | 8.010 | 7.700 | 7.850 | 100,254 | +0.05(+0.64%) |
Oct 18, 2021 | 7.910 | 8.200 | 7.710 | 7.800 | 132,530 | -0.24(-2.99%) |
Oct 15, 2021 | 8.260 | 8.330 | 7.935 | 8.040 | 95,150 | -0.16(-1.95%) |
Oct 14, 2021 | 8.600 | 8.720 | 8.180 | 8.200 | 109,353 | -0.29(-3.42%) |
Oct 13, 2021 | 8.190 | 8.530 | 8.030 | 8.490 | 131,735 | +0.42(+5.20%) |
Oct 12, 2021 | 8.000 | 8.150 | 7.970 | 8.070 | 94,187 | +0.04(+0.50%) |
Oct 11, 2021 | 7.950 | 8.254 | 7.841 | 8.030 | 84,481 | +0.02(+0.25%) |
Oct 08, 2021 | 7.860 | 8.072 | 7.520 | 8.010 | 240,463 | +0.16(+2.04%) |
Oct 07, 2021 | 8.080 | 8.158 | 7.687 | 7.850 | 339,306 | -0.30(-3.68%) |
Oct 06, 2021 | 8.300 | 8.400 | 8.010 | 8.150 | 163,546 | -0.19(-2.28%) |
Oct 05, 2021 | 8.510 | 8.840 | 8.300 | 8.340 | 178,485 | -0.13(-1.53%) |
Oct 04, 2021 | 8.730 | 8.730 | 8.310 | 8.470 | 164,062 | -0.11(-1.28%) |
Oct 01, 2021 | 8.820 | 8.950 | 8.560 | 8.580 | 135,905 | -0.28(-3.16%) |
Sep 30, 2021 | 8.700 | 8.950 | 8.350 | 8.860 | 303,754 | +0.11(+1.26%) |
Sep 29, 2021 | 9.250 | 9.480 | 8.620 | 8.750 | 340,880 | -0.50(-5.41%) |
Sep 28, 2021 | 9.550 | 9.680 | 9.110 | 9.250 | 332,209 | -0.41(-4.24%) |
Sep 27, 2021 | 10.00 | 10.25 | 9.414 | 9.660 | 518,612 | -0.01(-0.10%) |
Sep 24, 2021 | 8.980 | 10.30 | 8.710 | 9.670 | 1,113,667 | +0.74(+8.29%) |
Sep 23, 2021 | 8.250 | 8.970 | 8.250 | 8.930 | 506,358 | +0.69(+8.37%) |
Sep 22, 2021 | 8.380 | 8.570 | 8.000 | 8.240 | 450,762 | +0.14(+1.73%) |
Sep 21, 2021 | 7.450 | 8.290 | 7.440 | 8.100 | 531,913 | +0.70(+9.46%) |
Sep 20, 2021 | 7.500 | 7.799 | 7.250 | 7.400 | 466,909 | -0.43(-5.49%) |
Sep 17, 2021 | 6.780 | 7.850 | 6.620 | 7.830 | 775,456 | +1.15(+17.22%) |
Sep 16, 2021 | 6.980 | 7.100 | 6.510 | 6.680 | 370,972 | -0.15(-2.20%) |
Sep 15, 2021 | 6.160 | 6.980 | 6.010 | 6.830 | 1,032,189 | +1.07(+18.58%) |
Sep 14, 2021 | 5.910 | 6.070 | 5.700 | 5.760 | 230,908 | -0.16(-2.70%) |
Sep 13, 2021 | 6.070 | 6.150 | 5.880 | 5.920 | 199,218 | -0.10(-1.66%) |
Sep 10, 2021 | 6.110 | 6.165 | 6.000 | 6.020 | 183,040 | -0.10(-1.63%) |
Sep 09, 2021 | 6.120 | 6.200 | 5.980 | 6.120 | 126,707 | +0.03(+0.49%) |
Sep 08, 2021 | 6.100 | 6.150 | 5.980 | 6.090 | 118,524 | -0.04(-0.65%) |
Sep 07, 2021 | 6.280 | 6.340 | 6.030 | 6.130 | 232,753 | -0.22(-3.46%) |
Sep 03, 2021 | 6.540 | 6.540 | 6.280 | 6.350 | 112,157 | -0.12(-1.85%) |
Sep 02, 2021 | 6.060 | 6.480 | 6.060 | 6.470 | 179,350 | +0.40(+6.59%) |