Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.625 | 7.673 | 7.407 | 7.419 | 1,036,053 | -0.25(-3.31%) |
Nov 29, 2021 | 7.625 | 7.871 | 7.586 | 7.673 | 1,139,959 | +0.05(+0.62%) |
Nov 26, 2021 | 7.482 | 7.713 | 7.482 | 7.625 | 592,787 | +0.03(+0.42%) |
Nov 24, 2021 | 7.498 | 7.665 | 7.443 | 7.593 | 1,146,080 | +0.06(+0.74%) |
Nov 23, 2021 | 7.832 | 7.887 | 7.526 | 7.538 | 848,475 | -0.29(-3.75%) |
Nov 22, 2021 | 7.720 | 7.899 | 7.705 | 7.832 | 2,040,611 | +0.21(+2.81%) |
Nov 19, 2021 | 7.641 | 7.665 | 7.517 | 7.617 | 806,373 | +0.00(+0.00%) |
Nov 18, 2021 | 7.665 | 7.617 | 7.506 | 7.617 | 741,335 | -0.06(-0.83%) |
Nov 17, 2021 | 7.720 | 7.835 | 7.657 | 7.681 | 782,334 | -0.03(-0.41%) |
Nov 16, 2021 | 7.554 | 7.728 | 7.554 | 7.713 | 3,268,711 | +0.11(+1.46%) |
Nov 15, 2021 | 7.649 | 7.713 | 7.570 | 7.601 | 827,708 | -0.04(-0.52%) |
Nov 12, 2021 | 7.760 | 7.768 | 7.601 | 7.641 | 1,420,367 | -0.09(-1.13%) |
Nov 11, 2021 | 7.784 | 7.824 | 7.625 | 7.728 | 752,261 | +0.06(+0.83%) |
Nov 10, 2021 | 7.617 | 7.665 | 7.665 | 510,366 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.657 | 7.681 | 7.546 | 7.649 | 565,869 | +0.02(+0.21%) |
Nov 08, 2021 | 7.705 | 7.728 | 7.530 | 7.633 | 980,656 | -0.02(-0.31%) |
Nov 05, 2021 | 7.625 | 7.736 | 7.538 | 7.657 | 1,598,497 | +0.04(+0.52%) |
Nov 04, 2021 | 7.633 | 7.701 | 7.522 | 7.617 | 497,178 | -0.08(-1.03%) |
Nov 03, 2021 | 7.593 | 7.736 | 7.546 | 7.697 | 488,647 | +0.06(+0.83%) |
Nov 02, 2021 | 7.657 | 7.720 | 7.570 | 7.633 | 462,509 | -0.06(-0.82%) |
Nov 01, 2021 | 7.728 | 7.839 | 7.816 | 7.697 | 1,612,151 | -0.12(-1.52%) |
Oct 29, 2021 | 7.863 | 7.927 | 7.744 | 7.816 | 955,011 | -0.01(-0.10%) |
Oct 28, 2021 | 8.093 | 8.093 | 7.792 | 7.824 | 1,508,591 | +0.25(+3.35%) |
Oct 27, 2021 | 7.387 | 7.609 | 7.332 | 7.570 | 974,934 | +0.16(+2.14%) |
Oct 26, 2021 | 7.538 | 7.411 | 1,365,056 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.768 | 7.839 | 7.411 | 7.451 | 894,167 | -0.44(-5.63%) |
Oct 22, 2021 | 7.911 | 8.030 | 7.816 | 7.895 | 856,028 | -0.02(-0.30%) |
Oct 21, 2021 | 7.919 | 8.006 | 7.863 | 7.919 | 923,742 | -0.01(-0.10%) |
Oct 20, 2021 | 7.720 | 7.990 | 7.681 | 7.927 | 737,954 | +0.19(+2.46%) |
Oct 19, 2021 | 7.705 | 7.847 | 7.641 | 7.736 | 1,181,856 | +0.03(+0.41%) |
Oct 18, 2021 | 7.689 | 7.824 | 7.586 | 7.705 | 1,006,697 | -0.05(-0.61%) |
Oct 15, 2021 | 7.943 | 7.958 | 7.681 | 7.752 | 650,037 | -0.10(-1.31%) |
Oct 14, 2021 | 7.951 | 7.975 | 7.720 | 7.855 | 1,001,148 | -0.04(-0.50%) |
Oct 13, 2021 | 8.220 | 8.220 | 7.895 | 7.895 | 1,023,085 | -0.18(-2.26%) |
Oct 12, 2021 | 7.998 | 8.236 | 7.982 | 8.078 | 768,671 | +0.05(+0.59%) |
Oct 11, 2021 | 7.951 | 8.220 | 7.951 | 8.030 | 571,585 | +0.14(+1.81%) |
Oct 08, 2021 | 7.990 | 8.054 | 7.871 | 7.887 | 607,543 | -0.09(-1.09%) |
Oct 07, 2021 | 8.054 | 8.181 | 7.927 | 7.974 | 1,074,061 | -0.11(-1.37%) |
Oct 06, 2021 | 7.935 | 8.093 | 7.776 | 8.085 | 1,348,305 | +0.20(+2.52%) |
Oct 05, 2021 | 7.752 | 7.927 | 7.720 | 7.887 | 932,659 | +0.13(+1.74%) |
Oct 04, 2021 | 7.800 | 7.935 | 7.625 | 7.752 | 1,608,331 | -0.13(-1.61%) |
Oct 01, 2021 | 7.919 | 7.943 | 7.752 | 7.879 | 1,407,461 | -0.02(-0.30%) |
Sep 30, 2021 | 7.998 | 8.038 | 7.816 | 7.903 | 2,015,735 | -0.06(-0.80%) |
Sep 29, 2021 | 7.839 | 8.006 | 7.792 | 7.966 | 1,172,808 | +0.07(+0.90%) |
Sep 28, 2021 | 7.974 | 7.998 | 7.847 | 7.895 | 781,717 | -0.13(-1.68%) |
Sep 27, 2021 | 8.006 | 8.062 | 7.855 | 8.030 | 945,523 | +0.10(+1.30%) |
Sep 24, 2021 | 8.014 | 8.173 | 7.808 | 7.927 | 2,515,900 | -0.08(-0.99%) |
Sep 23, 2021 | 8.371 | 8.371 | 7.998 | 8.006 | 2,021,216 | -0.29(-3.44%) |
Sep 22, 2021 | 8.046 | 8.323 | 8.014 | 8.292 | 708,549 | +0.25(+3.06%) |
Sep 21, 2021 | 8.236 | 8.252 | 8.038 | 8.046 | 438,030 | -0.10(-1.27%) |
Sep 20, 2021 | 8.133 | 8.276 | 8.030 | 8.149 | 2,498,348 | -0.17(-2.10%) |
Sep 17, 2021 | 8.197 | 8.379 | 8.197 | 8.323 | 2,256,235 | +0.11(+1.35%) |
Sep 16, 2021 | 8.316 | 8.323 | 8.166 | 8.212 | 1,567,439 | -0.13(-1.62%) |
Sep 15, 2021 | 8.268 | 8.411 | 8.260 | 8.347 | 1,518,601 | +0.02(+0.19%) |
Sep 14, 2021 | 8.387 | 8.387 | 8.292 | 8.331 | 1,019,962 | -0.06(-0.66%) |
Sep 13, 2021 | 8.450 | 8.450 | 8.292 | 8.387 | 1,217,435 | +0.08(+0.96%) |
Sep 10, 2021 | 8.395 | 8.419 | 8.220 | 8.308 | 1,225,998 | +0.01(+0.10%) |
Sep 09, 2021 | 8.522 | 8.593 | 8.268 | 8.300 | 1,823,780 | -0.22(-2.61%) |
Sep 08, 2021 | 8.514 | 8.577 | 8.458 | 8.522 | 521,444 | +0.02(+0.28%) |
Sep 07, 2021 | 8.871 | 8.950 | 8.490 | 8.498 | 996,868 | -0.37(-4.12%) |
Sep 03, 2021 | 8.490 | 8.927 | 8.466 | 8.863 | 1,106,886 | +0.26(+3.04%) |
Sep 02, 2021 | 8.474 | 8.609 | 8.411 | 8.601 | 1,906,937 | +0.06(+0.65%) |