Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.520 | 6.606 | 6.346 | 6.407 | 2,113,987 | -0.28(-4.15%) |
Nov 29, 2021 | 6.832 | 6.867 | 6.641 | 6.685 | 831,370 | -0.02(-0.26%) |
Nov 26, 2021 | 6.546 | 6.728 | 6.442 | 6.702 | 837,986 | -0.27(-3.86%) |
Nov 24, 2021 | 6.927 | 7.010 | 6.901 | 6.971 | 616,935 | -0.03(-0.50%) |
Nov 23, 2021 | 6.953 | 7.109 | 6.858 | 7.005 | 961,822 | +0.22(+3.19%) |
Nov 22, 2021 | 6.563 | 6.910 | 6.563 | 6.789 | 881,030 | +0.21(+3.16%) |
Nov 19, 2021 | 6.693 | 6.719 | 6.528 | 6.580 | 1,110,682 | -0.29(-4.29%) |
Nov 18, 2021 | 6.910 | 6.884 | 6.841 | 6.875 | 878,033 | -0.03(-0.50%) |
Nov 17, 2021 | 6.971 | 7.109 | 6.854 | 6.910 | 960,794 | -0.16(-2.33%) |
Nov 16, 2021 | 7.135 | 7.179 | 7.014 | 7.075 | 950,740 | -0.03(-0.49%) |
Nov 15, 2021 | 7.170 | 7.179 | 7.031 | 7.109 | 1,170,540 | -0.02(-0.24%) |
Nov 12, 2021 | 7.213 | 7.231 | 7.075 | 7.127 | 597,559 | -0.11(-1.56%) |
Nov 11, 2021 | 7.257 | 7.326 | 7.231 | 7.239 | 418,902 | -0.02(-0.24%) |
Nov 10, 2021 | 7.456 | 7.257 | 569,736 | -0.25(-3.35%) | ||
Nov 09, 2021 | 7.508 | 7.517 | 7.361 | 7.508 | 489,271 | +0.00(+0.00%) |
Nov 08, 2021 | 7.447 | 7.578 | 7.426 | 7.508 | 497,723 | +0.07(+0.99%) |
Nov 05, 2021 | 7.358 | 7.460 | 7.290 | 7.434 | 1,057,430 | +0.23(+3.20%) |
Nov 04, 2021 | 7.290 | 7.417 | 7.170 | 7.204 | 939,898 | +0.03(+0.48%) |
Nov 03, 2021 | 6.974 | 7.247 | 6.872 | 7.170 | 702,795 | +0.00(+0.00%) |
Nov 02, 2021 | 7.238 | 7.255 | 7.102 | 7.170 | 655,277 | +0.02(+0.24%) |
Nov 01, 2021 | 6.991 | 7.230 | 7.110 | 7.153 | 673,533 | +0.17(+2.44%) |
Oct 29, 2021 | 7.213 | 7.272 | 6.940 | 6.983 | 772,084 | -0.18(-2.50%) |
Oct 28, 2021 | 7.093 | 7.179 | 7.051 | 7.162 | 711,930 | +0.09(+1.20%) |
Oct 27, 2021 | 7.204 | 7.298 | 7.017 | 7.076 | 785,227 | -0.22(-3.04%) |
Oct 26, 2021 | 7.366 | 7.290 | 7.298 | 767,742 | -0.06(-0.81%) | |
Oct 25, 2021 | 7.417 | 7.477 | 7.336 | 7.358 | 458,794 | +0.01(+0.12%) |
Oct 22, 2021 | 7.434 | 7.443 | 7.183 | 7.349 | 892,099 | -0.06(-0.81%) |
Oct 21, 2021 | 7.434 | 7.533 | 7.285 | 7.409 | 842,403 | -0.09(-1.14%) |
Oct 20, 2021 | 7.247 | 7.503 | 7.196 | 7.494 | 741,027 | +0.20(+2.81%) |
Oct 19, 2021 | 7.315 | 7.324 | 7.149 | 7.290 | 834,536 | +0.02(+0.23%) |
Oct 18, 2021 | 7.417 | 7.434 | 7.221 | 7.272 | 816,559 | -0.09(-1.27%) |
Oct 15, 2021 | 7.588 | 7.588 | 7.366 | 7.366 | 873,334 | -0.07(-0.92%) |
Oct 14, 2021 | 7.545 | 7.545 | 7.422 | 7.434 | 680,256 | +0.00(+0.00%) |
Oct 13, 2021 | 7.298 | 7.443 | 7.179 | 7.434 | 735,805 | +0.06(+0.81%) |
Oct 12, 2021 | 7.358 | 7.545 | 7.332 | 7.375 | 720,060 | +0.02(+0.23%) |
Oct 11, 2021 | 7.469 | 7.575 | 7.349 | 7.358 | 622,776 | +0.03(+0.47%) |
Oct 08, 2021 | 7.204 | 7.383 | 7.204 | 7.324 | 613,685 | +0.13(+1.78%) |
Oct 07, 2021 | 7.059 | 7.247 | 7.008 | 7.196 | 1,208,521 | +0.14(+1.93%) |
Oct 06, 2021 | 7.230 | 7.247 | 6.897 | 7.059 | 1,039,976 | -0.32(-4.39%) |
Oct 05, 2021 | 7.443 | 7.443 | 7.238 | 7.383 | 1,006,685 | +0.06(+0.81%) |
Oct 04, 2021 | 7.332 | 7.400 | 7.281 | 7.324 | 1,143,374 | +0.09(+1.18%) |
Oct 01, 2021 | 7.102 | 7.272 | 7.008 | 7.238 | 952,026 | +0.20(+2.91%) |
Sep 30, 2021 | 7.102 | 7.145 | 7.000 | 7.034 | 863,725 | -0.03(-0.36%) |
Sep 29, 2021 | 7.042 | 7.085 | 6.880 | 7.059 | 649,325 | +0.04(+0.61%) |
Sep 28, 2021 | 7.119 | 7.272 | 7.000 | 7.017 | 842,086 | +0.01(+0.12%) |
Sep 27, 2021 | 6.889 | 7.106 | 6.812 | 7.008 | 976,648 | +0.33(+4.98%) |
Sep 24, 2021 | 6.744 | 6.821 | 6.667 | 6.676 | 604,942 | -0.13(-1.88%) |
Sep 23, 2021 | 6.607 | 6.838 | 6.522 | 6.804 | 617,785 | +0.26(+3.91%) |
Sep 22, 2021 | 6.625 | 6.735 | 6.539 | 6.548 | 683,813 | +0.05(+0.79%) |
Sep 21, 2021 | 6.565 | 6.582 | 6.373 | 6.497 | 713,991 | +0.02(+0.26%) |
Sep 20, 2021 | 6.488 | 6.556 | 6.366 | 6.480 | 906,893 | -0.26(-3.80%) |
Sep 17, 2021 | 6.531 | 6.761 | 6.514 | 6.735 | 4,527,581 | +0.16(+2.46%) |
Sep 16, 2021 | 6.752 | 6.757 | 6.531 | 6.573 | 644,016 | -0.20(-2.90%) |
Sep 15, 2021 | 6.556 | 6.804 | 6.556 | 6.769 | 968,905 | +0.29(+4.47%) |
Sep 14, 2021 | 6.650 | 6.650 | 6.437 | 6.480 | 834,092 | -0.09(-1.30%) |
Sep 13, 2021 | 6.360 | 6.595 | 6.360 | 6.565 | 767,542 | +0.29(+4.62%) |
Sep 10, 2021 | 6.301 | 6.343 | 6.190 | 6.275 | 1,028,848 | +0.05(+0.82%) |
Sep 09, 2021 | 6.215 | 6.373 | 6.147 | 6.224 | 1,368,480 | -0.02(-0.27%) |
Sep 08, 2021 | 6.522 | 6.590 | 6.232 | 6.241 | 1,000,050 | -0.27(-4.19%) |
Sep 07, 2021 | 6.548 | 6.654 | 6.480 | 6.514 | 1,320,002 | -0.09(-1.29%) |
Sep 03, 2021 | 6.616 | 6.616 | 6.492 | 6.599 | 791,123 | -0.02(-0.26%) |
Sep 02, 2021 | 6.650 | 6.676 | 6.565 | 6.616 | 1,015,775 | +0.04(+0.65%) |