Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.750 | 7.990 | 7.580 | 7.580 | 12,073,187 | -0.12(-1.56%) |
Nov 29, 2021 | 7.700 | 7.790 | 7.530 | 7.700 | 5,377,065 | -0.01(-0.13%) |
Nov 26, 2021 | 8.030 | 8.030 | 7.660 | 7.710 | 3,817,742 | -0.12(-1.53%) |
Nov 25, 2021 | 7.890 | 7.910 | 7.830 | 7.830 | 855,314 | -0.04(-0.51%) |
Nov 24, 2021 | 7.990 | 7.990 | 7.820 | 7.870 | 4,361,697 | -0.17(-2.11%) |
Nov 23, 2021 | 8.150 | 8.240 | 7.940 | 8.040 | 4,235,637 | -0.28(-3.37%) |
Nov 22, 2021 | 8.280 | 8.430 | 8.160 | 8.320 | 3,639,899 | -0.11(-1.30%) |
Nov 19, 2021 | 8.570 | 8.630 | 8.350 | 8.430 | 2,937,946 | -0.14(-1.63%) |
Nov 18, 2021 | 8.700 | 8.600 | 8.550 | 8.570 | 5,319,919 | -0.20(-2.28%) |
Nov 17, 2021 | 8.760 | 8.890 | 8.680 | 8.770 | 3,726,937 | +0.18(+2.10%) |
Nov 16, 2021 | 8.800 | 8.940 | 8.580 | 8.590 | 3,672,381 | -0.20(-2.28%) |
Nov 15, 2021 | 8.650 | 8.800 | 8.600 | 8.790 | 3,944,617 | +0.10(+1.15%) |
Nov 12, 2021 | 8.460 | 8.740 | 8.410 | 8.690 | 5,296,232 | +0.15(+1.76%) |
Nov 11, 2021 | 8.380 | 8.600 | 8.210 | 8.540 | 5,695,893 | +0.48(+5.96%) |
Nov 10, 2021 | 7.950 | 8.060 | 5,866,898 | +0.29(+3.73%) | ||
Nov 09, 2021 | 7.820 | 7.840 | 7.680 | 7.770 | 3,250,715 | -0.03(-0.38%) |
Nov 08, 2021 | 7.800 | 7.830 | 7.700 | 7.800 | 2,684,255 | +0.07(+0.91%) |
Nov 05, 2021 | 7.520 | 7.730 | 7.460 | 7.730 | 3,089,939 | +0.23(+3.07%) |
Nov 04, 2021 | 7.590 | 7.690 | 7.460 | 7.500 | 2,339,262 | +0.04(+0.54%) |
Nov 03, 2021 | 7.300 | 7.480 | 7.240 | 7.460 | 2,654,602 | +0.07(+0.95%) |
Nov 02, 2021 | 7.370 | 7.400 | 7.280 | 7.390 | 2,347,314 | +0.00(+0.00%) |
Nov 01, 2021 | 7.470 | 7.490 | 7.440 | 7.390 | 8,845,513 | -0.05(-0.67%) |
Oct 29, 2021 | 7.600 | 7.620 | 7.430 | 7.440 | 3,611,451 | -0.29(-3.75%) |
Oct 28, 2021 | 7.940 | 7.970 | 7.730 | 7.730 | 3,218,239 | -0.18(-2.28%) |
Oct 27, 2021 | 7.950 | 8.050 | 7.900 | 7.910 | 2,651,562 | -0.04(-0.50%) |
Oct 26, 2021 | 7.940 | 7.990 | 7.950 | 2,184,991 | -0.05(-0.62%) | |
Oct 25, 2021 | 7.920 | 8.060 | 7.900 | 8.000 | 3,455,605 | +0.19(+2.43%) |
Oct 22, 2021 | 7.920 | 8.060 | 7.790 | 7.810 | 3,953,485 | +0.04(+0.51%) |
Oct 21, 2021 | 7.660 | 7.800 | 7.630 | 7.770 | 1,921,226 | +0.03(+0.39%) |
Oct 20, 2021 | 7.620 | 7.800 | 7.570 | 7.740 | 3,009,709 | +0.19(+2.52%) |
Oct 19, 2021 | 7.650 | 7.680 | 7.490 | 7.550 | 2,467,765 | +0.04(+0.53%) |
Oct 18, 2021 | 7.520 | 7.570 | 7.440 | 7.510 | 2,472,542 | -0.06(-0.79%) |
Oct 15, 2021 | 7.420 | 7.630 | 7.370 | 7.570 | 2,621,727 | -0.05(-0.66%) |
Oct 14, 2021 | 7.550 | 7.660 | 7.520 | 7.620 | 3,742,156 | +0.14(+1.87%) |
Oct 13, 2021 | 7.180 | 7.500 | 7.180 | 7.480 | 4,338,734 | +0.34(+4.76%) |
Oct 12, 2021 | 7.070 | 7.240 | 7.030 | 7.140 | 2,592,966 | +0.06(+0.85%) |
Oct 08, 2021 | 7.080 | 7.080 | 7.080 | 0 | -0.01(-0.14%) | |
Oct 07, 2021 | 7.010 | 7.180 | 7.000 | 7.090 | 2,707,928 | +0.03(+0.42%) |
Oct 06, 2021 | 6.880 | 7.060 | 6.850 | 7.060 | 2,925,248 | +0.18(+2.62%) |
Oct 05, 2021 | 6.830 | 6.880 | 6.650 | 6.880 | 4,855,815 | +0.00(+0.00%) |
Oct 04, 2021 | 6.660 | 6.920 | 6.660 | 6.880 | 3,277,120 | +0.18(+2.69%) |
Oct 01, 2021 | 6.800 | 6.850 | 6.670 | 6.700 | 3,048,510 | -0.09(-1.33%) |
Sep 30, 2021 | 6.730 | 6.860 | 6.690 | 6.790 | 3,948,789 | +0.11(+1.65%) |
Sep 29, 2021 | 6.710 | 6.730 | 6.610 | 6.680 | 2,781,835 | -0.04(-0.60%) |
Sep 28, 2021 | 6.610 | 6.790 | 6.560 | 6.720 | 4,261,378 | +0.05(+0.75%) |
Sep 27, 2021 | 6.730 | 6.840 | 6.650 | 6.670 | 2,969,488 | -0.01(-0.15%) |
Sep 24, 2021 | 6.730 | 6.820 | 6.670 | 6.680 | 2,627,679 | -0.04(-0.60%) |
Sep 23, 2021 | 6.850 | 6.870 | 6.700 | 6.720 | 3,348,957 | -0.24(-3.45%) |
Sep 22, 2021 | 7.070 | 7.150 | 6.950 | 6.960 | 4,286,680 | -0.07(-1.00%) |
Sep 21, 2021 | 7.060 | 7.210 | 7.000 | 7.030 | 3,870,107 | +0.08(+1.15%) |
Sep 20, 2021 | 6.980 | 6.990 | 6.840 | 6.950 | 6,577,767 | -0.03(-0.43%) |
Sep 17, 2021 | 6.970 | 7.070 | 6.910 | 6.980 | 11,270,284 | -0.08(-1.13%) |
Sep 16, 2021 | 7.230 | 7.230 | 6.920 | 7.060 | 6,232,933 | -0.34(-4.59%) |
Sep 15, 2021 | 7.330 | 7.480 | 7.320 | 7.400 | 2,536,213 | +0.00(+0.00%) |
Sep 14, 2021 | 7.380 | 7.520 | 7.340 | 7.400 | 3,256,804 | +0.05(+0.68%) |
Sep 13, 2021 | 7.230 | 7.470 | 7.230 | 7.350 | 4,060,599 | +0.12(+1.66%) |
Sep 10, 2021 | 7.390 | 7.400 | 7.210 | 7.230 | 3,038,293 | -0.20(-2.69%) |
Sep 09, 2021 | 7.520 | 7.540 | 7.350 | 7.430 | 3,555,737 | -0.08(-1.07%) |
Sep 08, 2021 | 7.550 | 7.600 | 7.430 | 7.510 | 2,949,143 | -0.06(-0.79%) |
Sep 07, 2021 | 7.680 | 7.720 | 7.520 | 7.570 | 4,578,335 | -0.18(-2.32%) |
Sep 03, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.19(+2.51%) | |
Sep 02, 2021 | 7.580 | 7.580 | 7.470 | 7.560 | 1,960,989 | +0.00(+0.00%) |