Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.200 | 7.435 | 7.200 | 7.200 | 86,310 | -0.03(-0.41%) |
Nov 29, 2021 | 7.380 | 7.585 | 7.213 | 7.230 | 20,319 | -0.09(-1.23%) |
Nov 26, 2021 | 7.535 | 7.535 | 7.140 | 7.320 | 43,373 | -0.16(-2.14%) |
Nov 24, 2021 | 7.280 | 7.500 | 7.280 | 7.480 | 18,812 | +0.19(+2.61%) |
Nov 23, 2021 | 7.600 | 7.620 | 7.250 | 7.290 | 73,479 | -0.31(-4.08%) |
Nov 22, 2021 | 7.750 | 7.950 | 7.460 | 7.600 | 45,396 | -0.04(-0.52%) |
Nov 19, 2021 | 7.510 | 7.765 | 7.453 | 7.640 | 30,381 | +0.13(+1.73%) |
Nov 18, 2021 | 7.800 | 7.520 | 7.295 | 7.510 | 96,538 | -0.33(-4.21%) |
Nov 17, 2021 | 8.040 | 8.040 | 7.690 | 7.840 | 76,648 | -0.19(-2.37%) |
Nov 16, 2021 | 8.100 | 8.180 | 7.900 | 8.030 | 40,387 | -0.07(-0.86%) |
Nov 15, 2021 | 8.220 | 8.365 | 8.050 | 8.100 | 43,575 | -0.12(-1.46%) |
Nov 12, 2021 | 8.270 | 8.270 | 8.020 | 8.220 | 37,757 | -0.10(-1.20%) |
Nov 11, 2021 | 8.160 | 8.405 | 8.020 | 8.320 | 32,776 | +0.16(+1.96%) |
Nov 10, 2021 | 8.290 | 7.960 | 8.160 | 62,927 | -0.16(-1.92%) | |
Nov 09, 2021 | 8.520 | 8.520 | 8.180 | 8.320 | 71,326 | -0.15(-1.77%) |
Nov 08, 2021 | 8.610 | 8.776 | 8.320 | 8.470 | 78,427 | -0.15(-1.74%) |
Nov 05, 2021 | 8.980 | 9.000 | 8.500 | 8.620 | 72,847 | -0.34(-3.79%) |
Nov 04, 2021 | 8.930 | 9.060 | 8.520 | 8.960 | 57,126 | +0.11(+1.24%) |
Nov 03, 2021 | 8.520 | 8.900 | 8.420 | 8.850 | 45,138 | +0.25(+2.91%) |
Nov 02, 2021 | 8.510 | 8.629 | 7.970 | 8.600 | 118,990 | +0.24(+2.87%) |
Nov 01, 2021 | 8.300 | 8.385 | 8.210 | 8.360 | 23,934 | +0.07(+0.84%) |
Oct 29, 2021 | 8.260 | 8.360 | 8.130 | 8.290 | 21,631 | +0.01(+0.12%) |
Oct 28, 2021 | 8.080 | 8.300 | 7.950 | 8.280 | 56,310 | +0.18(+2.22%) |
Oct 27, 2021 | 8.060 | 8.135 | 8.000 | 8.100 | 24,529 | -0.03(-0.37%) |
Oct 26, 2021 | 8.110 | 8.130 | 39,646 | +0.03(+0.37%) | ||
Oct 25, 2021 | 8.040 | 8.400 | 7.790 | 8.100 | 59,126 | +0.08(+1.00%) |
Oct 22, 2021 | 8.090 | 8.250 | 7.650 | 8.020 | 121,517 | -0.11(-1.35%) |
Oct 21, 2021 | 8.150 | 8.410 | 8.060 | 8.130 | 19,929 | -0.06(-0.73%) |
Oct 20, 2021 | 7.920 | 8.300 | 7.920 | 8.190 | 38,554 | +0.22(+2.82%) |
Oct 19, 2021 | 7.910 | 8.105 | 7.770 | 7.965 | 67,379 | +0.08(+0.95%) |
Oct 18, 2021 | 8.050 | 8.220 | 7.764 | 7.890 | 57,925 | -0.16(-1.99%) |
Oct 15, 2021 | 8.320 | 8.450 | 8.000 | 8.050 | 52,876 | -0.25(-3.01%) |
Oct 14, 2021 | 8.350 | 8.440 | 8.110 | 8.300 | 31,071 | +0.09(+1.10%) |
Oct 13, 2021 | 8.510 | 8.510 | 8.120 | 8.210 | 42,716 | -0.20(-2.38%) |
Oct 12, 2021 | 8.270 | 8.440 | 8.270 | 8.410 | 18,174 | +0.14(+1.69%) |
Oct 11, 2021 | 8.320 | 8.500 | 8.060 | 8.270 | 80,898 | -0.12(-1.43%) |
Oct 08, 2021 | 8.310 | 8.860 | 8.300 | 8.390 | 33,968 | +0.09(+1.08%) |
Oct 07, 2021 | 8.200 | 8.450 | 8.200 | 8.300 | 37,096 | +0.16(+1.97%) |
Oct 06, 2021 | 8.720 | 9.021 | 8.010 | 8.140 | 140,121 | -0.61(-6.97%) |
Oct 05, 2021 | 9.030 | 9.210 | 8.680 | 8.750 | 48,959 | -0.28(-3.10%) |
Oct 04, 2021 | 8.650 | 9.095 | 8.471 | 9.030 | 129,854 | +0.58(+6.86%) |
Oct 01, 2021 | 8.510 | 8.860 | 8.240 | 8.450 | 38,988 | -0.05(-0.59%) |
Sep 30, 2021 | 8.750 | 8.860 | 8.370 | 8.500 | 71,929 | -0.12(-1.39%) |
Sep 29, 2021 | 9.310 | 9.420 | 8.590 | 8.620 | 124,342 | -0.67(-7.21%) |
Sep 28, 2021 | 9.410 | 9.540 | 9.160 | 9.290 | 85,677 | -0.16(-1.69%) |
Sep 27, 2021 | 9.330 | 10.09 | 9.316 | 9.450 | 325,546 | +0.08(+0.85%) |
Sep 24, 2021 | 8.840 | 9.750 | 8.760 | 9.370 | 383,458 | +0.52(+5.88%) |
Sep 23, 2021 | 8.900 | 8.930 | 8.550 | 8.850 | 74,730 | -0.06(-0.67%) |
Sep 22, 2021 | 8.080 | 8.930 | 8.080 | 8.910 | 153,271 | +0.80(+9.86%) |
Sep 21, 2021 | 8.000 | 8.290 | 8.000 | 8.110 | 75,642 | +0.19(+2.40%) |
Sep 20, 2021 | 8.230 | 8.250 | 7.880 | 7.920 | 162,573 | -0.36(-4.35%) |
Sep 17, 2021 | 8.500 | 8.500 | 8.070 | 8.280 | 177,718 | +0.31(+3.89%) |
Sep 16, 2021 | 8.200 | 8.310 | 7.960 | 7.970 | 71,248 | -0.16(-1.97%) |
Sep 15, 2021 | 7.750 | 8.390 | 7.750 | 8.130 | 84,441 | +0.38(+4.90%) |
Sep 14, 2021 | 7.650 | 8.000 | 7.650 | 7.750 | 87,113 | +0.24(+3.20%) |
Sep 13, 2021 | 8.000 | 8.050 | 7.500 | 7.510 | 71,270 | -0.50(-6.24%) |
Sep 10, 2021 | 7.960 | 8.100 | 7.810 | 8.010 | 32,292 | +0.06(+0.75%) |
Sep 09, 2021 | 7.770 | 8.111 | 7.753 | 7.950 | 69,662 | +0.19(+2.45%) |
Sep 08, 2021 | 7.950 | 8.090 | 7.400 | 7.760 | 109,829 | -0.14(-1.77%) |
Sep 07, 2021 | 8.400 | 8.400 | 7.900 | 7.900 | 49,330 | -0.50(-5.95%) |
Sep 03, 2021 | 8.440 | 8.540 | 8.110 | 8.400 | 48,420 | -0.02(-0.24%) |
Sep 02, 2021 | 8.190 | 8.570 | 8.116 | 8.420 | 119,802 | +0.23(+2.81%) |