Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.558 | 7.689 | 7.260 | 7.344 | 55,302 | -0.21(-2.84%) |
Nov 29, 2021 | 7.595 | 7.637 | 7.558 | 7.558 | 8,149 | -0.12(-1.52%) |
Nov 26, 2021 | 7.465 | 7.689 | 7.446 | 7.675 | 9,416 | +0.21(+2.81%) |
Nov 24, 2021 | 7.810 | 7.810 | 7.465 | 7.465 | 12,396 | -0.15(-1.96%) |
Nov 23, 2021 | 7.539 | 7.819 | 7.521 | 7.614 | 26,008 | +0.00(+0.00%) |
Nov 22, 2021 | 7.465 | 7.726 | 7.250 | 7.614 | 15,571 | +0.11(+1.49%) |
Nov 19, 2021 | 7.483 | 7.819 | 7.456 | 7.502 | 27,066 | -0.04(-0.49%) |
Nov 18, 2021 | 7.772 | 7.614 | 7.605 | 7.539 | 34,200 | -0.31(-3.92%) |
Nov 17, 2021 | 7.689 | 7.856 | 7.456 | 7.847 | 45,555 | +0.09(+1.20%) |
Nov 16, 2021 | 7.912 | 8.136 | 7.716 | 7.754 | 398,217 | -0.15(-1.89%) |
Nov 15, 2021 | 7.856 | 8.136 | 7.838 | 7.903 | 286,021 | +0.07(+0.83%) |
Nov 12, 2021 | 7.921 | 7.974 | 7.758 | 7.838 | 480,478 | -0.01(-0.12%) |
Nov 11, 2021 | 7.921 | 7.921 | 7.782 | 7.847 | 37,317 | +0.02(+0.24%) |
Nov 09, 2021 | 7.763 | 7.921 | 7.698 | 7.828 | 6,756 | +0.05(+0.60%) |
Nov 08, 2021 | 7.782 | 7.921 | 7.782 | 7.782 | 14,695 | -0.01(-0.12%) |
Nov 05, 2021 | 7.819 | 8.071 | 7.651 | 7.791 | 58,085 | +0.01(+0.12%) |
Nov 04, 2021 | 7.866 | 7.866 | 7.744 | 7.782 | 10,077 | -0.06(-0.71%) |
Nov 03, 2021 | 7.744 | 7.856 | 7.689 | 7.838 | 19,359 | -0.08(-1.06%) |
Nov 02, 2021 | 7.931 | 8.001 | 7.842 | 7.921 | 28,700 | -0.09(-1.16%) |
Nov 01, 2021 | 7.940 | 8.015 | 7.744 | 8.015 | 13,854 | +0.07(+0.94%) |
Oct 29, 2021 | 7.945 | 7.945 | 7.777 | 7.940 | 13,079 | +0.00(+0.00%) |
Oct 28, 2021 | 7.940 | 7.940 | 7.940 | 7.940 | 1,275 | +0.13(+1.67%) |
Oct 27, 2021 | 7.810 | 7.810 | 7.810 | 7.810 | 1,282 | -0.07(-0.83%) |
Oct 26, 2021 | 7.726 | 7.875 | 7.875 | 2,775 | +0.05(+0.60%) | |
Oct 25, 2021 | 7.772 | 7.828 | 7.772 | 7.828 | 2,925 | -0.09(-1.18%) |
Oct 22, 2021 | 7.791 | 7.945 | 7.791 | 7.921 | 8,221 | +0.01(+0.12%) |
Oct 21, 2021 | 7.884 | 8.154 | 7.884 | 7.912 | 14,175 | +0.16(+2.04%) |
Oct 20, 2021 | 7.782 | 7.973 | 7.745 | 7.754 | 35,713 | +0.01(+0.12%) |
Oct 19, 2021 | 8.005 | 8.005 | 7.744 | 7.744 | 25,149 | -0.05(-0.60%) |
Oct 18, 2021 | 7.884 | 8.080 | 7.782 | 7.791 | 29,946 | +0.05(+0.60%) |
Oct 15, 2021 | 7.903 | 8.061 | 7.735 | 7.744 | 8,391 | -0.02(-0.24%) |
Oct 14, 2021 | 7.838 | 8.182 | 7.689 | 7.763 | 21,116 | -0.31(-3.81%) |
Oct 13, 2021 | 7.921 | 8.266 | 7.605 | 8.071 | 3,944 | +0.22(+2.85%) |
Oct 12, 2021 | 8.080 | 8.080 | 7.847 | 7.847 | 1,976 | -0.18(-2.26%) |
Oct 11, 2021 | 7.968 | 8.322 | 7.875 | 8.029 | 105,258 | -0.05(-0.58%) |
Oct 08, 2021 | 8.266 | 8.266 | 7.894 | 8.075 | 3,788 | +0.16(+2.00%) |
Oct 07, 2021 | 8.015 | 8.350 | 7.847 | 7.917 | 9,889 | -0.10(-1.22%) |
Oct 05, 2021 | 8.015 | 8.015 | 8.015 | 158 | -0.05(-0.58%) | |
Oct 04, 2021 | 7.456 | 8.061 | 7.418 | 8.061 | 8,207 | +0.47(+6.13%) |
Oct 01, 2021 | 7.605 | 7.856 | 7.465 | 7.595 | 17,809 | -0.21(-2.63%) |
Sep 30, 2021 | 7.651 | 8.178 | 7.586 | 7.800 | 66,786 | +0.02(+0.24%) |
Sep 29, 2021 | 7.791 | 7.921 | 7.782 | 7.782 | 5,275 | -0.01(-0.12%) |
Sep 28, 2021 | 8.241 | 8.241 | 7.791 | 7.791 | 16,424 | -0.30(-3.69%) |
Sep 27, 2021 | 8.108 | 8.201 | 8.026 | 8.089 | 53,489 | +0.17(+2.12%) |
Sep 23, 2021 | 7.921 | 7.921 | 7.921 | 105 | -0.09(-1.16%) | |
Sep 22, 2021 | 8.052 | 8.378 | 8.015 | 8.015 | 37,868 | +0.08(+1.06%) |
Sep 21, 2021 | 8.204 | 8.204 | 7.931 | 7.931 | 6,566 | -0.27(-3.30%) |
Sep 20, 2021 | 8.648 | 8.648 | 7.987 | 8.201 | 38,765 | -0.03(-0.34%) |
Sep 17, 2021 | 8.527 | 8.784 | 8.164 | 8.229 | 12,058 | -0.20(-2.32%) |
Sep 16, 2021 | 8.462 | 8.462 | 8.230 | 8.425 | 5,285 | -0.15(-1.74%) |
Sep 15, 2021 | 8.648 | 8.648 | 8.387 | 8.574 | 809 | +0.12(+1.43%) |
Sep 14, 2021 | 8.714 | 8.732 | 8.453 | 8.453 | 54,680 | +0.01(+0.17%) |
Sep 13, 2021 | 8.220 | 8.611 | 8.220 | 8.439 | 2,016 | +0.16(+1.97%) |
Sep 10, 2021 | 8.509 | 8.742 | 8.201 | 8.276 | 6,662 | -0.20(-2.31%) |
Sep 09, 2021 | 8.387 | 8.620 | 8.294 | 8.471 | 6,349 | -0.06(-0.66%) |
Sep 08, 2021 | 8.456 | 8.620 | 8.456 | 8.527 | 5,883 | +0.32(+3.86%) |
Sep 07, 2021 | 8.611 | 8.611 | 8.210 | 8.210 | 3,980 | -0.39(-4.55%) |
Sep 03, 2021 | 8.816 | 8.816 | 8.574 | 8.602 | 3,801 | -0.23(-2.64%) |
Sep 02, 2021 | 8.620 | 8.835 | 8.574 | 8.835 | 5,440 | +0.16(+1.83%) |