Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.628 | 7.676 | 7.410 | 7.422 | 1,035,625 | -0.25(-3.31%) |
Nov 29, 2021 | 7.628 | 7.874 | 7.589 | 7.676 | 1,139,488 | +0.05(+0.62%) |
Nov 26, 2021 | 7.486 | 7.716 | 7.486 | 7.628 | 592,542 | +0.03(+0.42%) |
Nov 24, 2021 | 7.501 | 7.668 | 7.446 | 7.597 | 1,145,606 | +0.06(+0.74%) |
Nov 23, 2021 | 7.835 | 7.890 | 7.529 | 7.541 | 848,124 | -0.29(-3.75%) |
Nov 22, 2021 | 7.724 | 7.902 | 7.708 | 7.835 | 2,039,767 | +0.21(+2.81%) |
Nov 19, 2021 | 7.644 | 7.668 | 7.520 | 7.620 | 806,039 | +0.00(+0.00%) |
Nov 18, 2021 | 7.668 | 7.620 | 7.509 | 7.620 | 741,029 | -0.06(-0.83%) |
Nov 17, 2021 | 7.724 | 7.839 | 7.660 | 7.684 | 782,010 | -0.03(-0.41%) |
Nov 16, 2021 | 7.557 | 7.732 | 7.557 | 7.716 | 3,267,360 | +0.11(+1.46%) |
Nov 15, 2021 | 7.652 | 7.716 | 7.573 | 7.605 | 827,366 | -0.04(-0.52%) |
Nov 12, 2021 | 7.763 | 7.771 | 7.605 | 7.644 | 1,419,780 | -0.09(-1.13%) |
Nov 11, 2021 | 7.787 | 7.827 | 7.628 | 7.732 | 751,950 | +0.06(+0.83%) |
Nov 10, 2021 | 7.620 | 7.668 | 7.668 | 510,155 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.660 | 7.684 | 7.549 | 7.652 | 565,635 | +0.02(+0.21%) |
Nov 08, 2021 | 7.708 | 7.732 | 7.533 | 7.636 | 980,250 | -0.02(-0.31%) |
Nov 05, 2021 | 7.628 | 7.740 | 7.541 | 7.660 | 1,597,836 | +0.04(+0.52%) |
Nov 04, 2021 | 7.636 | 7.704 | 7.525 | 7.620 | 496,972 | -0.08(-1.03%) |
Nov 03, 2021 | 7.597 | 7.740 | 7.549 | 7.700 | 488,445 | +0.06(+0.83%) |
Nov 02, 2021 | 7.660 | 7.724 | 7.573 | 7.636 | 462,317 | -0.06(-0.82%) |
Nov 01, 2021 | 7.732 | 7.843 | 7.819 | 7.700 | 1,611,484 | -0.12(-1.52%) |
Oct 29, 2021 | 7.867 | 7.930 | 7.747 | 7.819 | 954,617 | -0.01(-0.10%) |
Oct 28, 2021 | 8.097 | 8.097 | 7.795 | 7.827 | 1,507,968 | +0.25(+3.35%) |
Oct 27, 2021 | 7.390 | 7.612 | 7.335 | 7.573 | 974,531 | +0.16(+2.14%) |
Oct 26, 2021 | 7.541 | 7.414 | 1,364,491 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.771 | 7.843 | 7.414 | 7.454 | 893,797 | -0.44(-5.63%) |
Oct 22, 2021 | 7.914 | 8.033 | 7.819 | 7.898 | 855,674 | -0.02(-0.30%) |
Oct 21, 2021 | 7.922 | 8.009 | 7.867 | 7.922 | 923,360 | -0.01(-0.10%) |
Oct 20, 2021 | 7.724 | 7.994 | 7.684 | 7.930 | 737,649 | +0.19(+2.46%) |
Oct 19, 2021 | 7.708 | 7.851 | 7.644 | 7.740 | 1,181,368 | +0.03(+0.41%) |
Oct 18, 2021 | 7.692 | 7.827 | 7.589 | 7.708 | 1,006,281 | -0.05(-0.61%) |
Oct 15, 2021 | 7.946 | 7.962 | 7.684 | 7.755 | 649,769 | -0.10(-1.31%) |
Oct 14, 2021 | 7.954 | 7.978 | 7.724 | 7.859 | 1,000,734 | -0.04(-0.50%) |
Oct 13, 2021 | 8.224 | 8.224 | 7.898 | 7.898 | 1,022,662 | -0.18(-2.26%) |
Oct 12, 2021 | 8.001 | 8.240 | 7.986 | 8.081 | 768,353 | +0.05(+0.59%) |
Oct 11, 2021 | 7.954 | 8.224 | 7.954 | 8.033 | 571,349 | +0.14(+1.81%) |
Oct 08, 2021 | 7.994 | 8.057 | 7.874 | 7.890 | 607,292 | -0.09(-1.09%) |
Oct 07, 2021 | 8.057 | 8.184 | 7.930 | 7.978 | 1,073,617 | -0.11(-1.37%) |
Oct 06, 2021 | 7.938 | 8.097 | 7.779 | 8.089 | 1,347,748 | +0.20(+2.52%) |
Oct 05, 2021 | 7.755 | 7.930 | 7.724 | 7.890 | 932,273 | +0.13(+1.74%) |
Oct 04, 2021 | 7.803 | 7.938 | 7.628 | 7.755 | 1,607,666 | -0.13(-1.61%) |
Oct 01, 2021 | 7.922 | 7.946 | 7.755 | 7.882 | 1,406,879 | -0.02(-0.30%) |
Sep 30, 2021 | 8.001 | 8.041 | 7.819 | 7.906 | 2,014,902 | -0.06(-0.80%) |
Sep 29, 2021 | 7.843 | 8.009 | 7.795 | 7.970 | 1,172,324 | +0.07(+0.90%) |
Sep 28, 2021 | 7.978 | 8.001 | 7.851 | 7.898 | 781,394 | -0.13(-1.68%) |
Sep 27, 2021 | 8.009 | 8.065 | 7.859 | 8.033 | 945,132 | +0.10(+1.30%) |
Sep 24, 2021 | 8.017 | 8.176 | 7.811 | 7.930 | 2,514,860 | -0.08(-0.99%) |
Sep 23, 2021 | 8.375 | 8.375 | 8.001 | 8.009 | 2,020,381 | -0.29(-3.45%) |
Sep 22, 2021 | 8.049 | 8.327 | 8.017 | 8.295 | 708,256 | +0.25(+3.06%) |
Sep 21, 2021 | 8.240 | 8.255 | 8.041 | 8.049 | 437,849 | -0.10(-1.27%) |
Sep 20, 2021 | 8.136 | 8.279 | 8.033 | 8.152 | 2,497,316 | -0.17(-2.10%) |
Sep 17, 2021 | 8.200 | 8.382 | 8.200 | 8.327 | 2,255,302 | +0.11(+1.35%) |
Sep 16, 2021 | 8.319 | 8.327 | 8.169 | 8.216 | 1,566,792 | -0.13(-1.62%) |
Sep 15, 2021 | 8.271 | 8.414 | 8.263 | 8.351 | 1,517,973 | +0.02(+0.19%) |
Sep 14, 2021 | 8.390 | 8.390 | 8.295 | 8.335 | 1,019,540 | -0.06(-0.66%) |
Sep 13, 2021 | 8.454 | 8.454 | 8.295 | 8.390 | 1,216,932 | +0.08(+0.96%) |
Sep 10, 2021 | 8.398 | 8.422 | 8.224 | 8.311 | 1,225,491 | +0.01(+0.10%) |
Sep 09, 2021 | 8.525 | 8.597 | 8.271 | 8.303 | 1,823,026 | -0.22(-2.61%) |
Sep 08, 2021 | 8.517 | 8.581 | 8.462 | 8.525 | 521,228 | +0.02(+0.28%) |
Sep 07, 2021 | 8.875 | 8.954 | 8.494 | 8.502 | 996,456 | -0.37(-4.12%) |
Sep 03, 2021 | 8.494 | 8.930 | 8.470 | 8.867 | 1,106,429 | +0.26(+3.04%) |
Sep 02, 2021 | 8.478 | 8.613 | 8.414 | 8.605 | 1,906,148 | +0.06(+0.65%) |