Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.948 | 8.062 | 7.758 | 7.882 | 1,967,693 | -0.17(-2.12%) |
Nov 29, 2021 | 8.270 | 8.308 | 7.986 | 8.052 | 1,100,662 | -0.02(-0.23%) |
Nov 26, 2021 | 8.052 | 8.176 | 7.946 | 8.071 | 1,147,564 | -0.33(-3.95%) |
Nov 24, 2021 | 8.356 | 8.583 | 8.327 | 8.403 | 1,069,642 | +0.00(+0.00%) |
Nov 23, 2021 | 8.337 | 8.517 | 8.327 | 8.403 | 1,238,875 | +0.00(+0.00%) |
Nov 22, 2021 | 8.479 | 8.588 | 8.275 | 8.403 | 1,483,611 | -0.12(-1.45%) |
Nov 19, 2021 | 8.479 | 8.716 | 8.451 | 8.527 | 1,037,497 | +0.02(+0.22%) |
Nov 18, 2021 | 8.802 | 8.602 | 8.489 | 8.508 | 1,551,871 | -0.22(-2.50%) |
Nov 17, 2021 | 8.659 | 8.839 | 8.545 | 8.726 | 1,254,052 | +0.03(+0.33%) |
Nov 16, 2021 | 8.517 | 8.754 | 8.413 | 8.697 | 1,416,391 | +0.21(+2.46%) |
Nov 15, 2021 | 8.669 | 8.745 | 8.451 | 8.489 | 1,942,933 | -0.14(-1.65%) |
Nov 12, 2021 | 8.394 | 8.678 | 8.337 | 8.631 | 1,265,343 | +0.20(+2.36%) |
Nov 11, 2021 | 8.536 | 8.555 | 8.261 | 8.432 | 1,891,282 | -0.06(-0.67%) |
Nov 10, 2021 | 9.494 | 8.489 | 5,071,884 | -1.08(-11.30%) | ||
Nov 09, 2021 | 8.972 | 9.854 | 8.659 | 9.570 | 12,389,322 | +1.03(+12.11%) |
Nov 08, 2021 | 8.726 | 8.726 | 8.356 | 8.536 | 1,607,442 | -0.04(-0.44%) |
Nov 05, 2021 | 8.289 | 8.583 | 8.289 | 8.574 | 1,168,773 | +0.35(+4.27%) |
Nov 04, 2021 | 8.517 | 8.621 | 8.214 | 8.223 | 2,460,395 | -0.27(-3.13%) |
Nov 03, 2021 | 8.251 | 8.849 | 8.176 | 8.489 | 6,604,828 | +0.27(+3.23%) |
Nov 02, 2021 | 8.251 | 8.270 | 8.081 | 8.223 | 1,656,777 | -0.06(-0.69%) |
Nov 01, 2021 | 7.948 | 8.318 | 8.133 | 8.280 | 2,303,584 | +0.36(+4.55%) |
Oct 29, 2021 | 7.910 | 7.967 | 7.844 | 7.919 | 1,006,085 | -0.07(-0.83%) |
Oct 28, 2021 | 7.768 | 7.986 | 7.758 | 7.986 | 1,234,640 | +0.20(+2.56%) |
Oct 27, 2021 | 7.815 | 7.901 | 7.739 | 7.787 | 816,119 | +0.00(+0.00%) |
Oct 26, 2021 | 7.995 | 7.787 | 7.787 | 631,328 | -0.18(-2.26%) | |
Oct 25, 2021 | 7.844 | 7.976 | 7.844 | 7.967 | 882,233 | -0.01(-0.12%) |
Oct 22, 2021 | 8.071 | 8.100 | 7.948 | 7.976 | 610,413 | -0.12(-1.52%) |
Oct 21, 2021 | 8.176 | 8.204 | 7.967 | 8.100 | 2,092,923 | -0.05(-0.58%) |
Oct 20, 2021 | 8.014 | 8.237 | 8.014 | 8.147 | 1,640,034 | +0.10(+1.30%) |
Oct 19, 2021 | 8.062 | 8.062 | 7.948 | 8.043 | 730,247 | +0.00(+0.00%) |
Oct 18, 2021 | 8.014 | 8.095 | 7.938 | 8.043 | 604,970 | +0.00(+0.00%) |
Oct 15, 2021 | 8.157 | 8.185 | 8.005 | 8.043 | 977,061 | -0.06(-0.70%) |
Oct 14, 2021 | 8.062 | 8.195 | 8.043 | 8.100 | 1,421,426 | +0.16(+2.03%) |
Oct 13, 2021 | 7.901 | 7.981 | 7.825 | 7.938 | 1,097,048 | +0.09(+1.09%) |
Oct 12, 2021 | 7.825 | 7.910 | 7.815 | 7.853 | 976,804 | +0.00(+0.00%) |
Oct 11, 2021 | 7.967 | 8.043 | 7.844 | 7.853 | 989,882 | -0.08(-0.96%) |
Oct 08, 2021 | 7.806 | 8.052 | 7.787 | 7.929 | 1,646,059 | +0.19(+2.45%) |
Oct 07, 2021 | 7.844 | 8.062 | 7.668 | 7.739 | 2,553,346 | -0.02(-0.24%) |
Oct 06, 2021 | 7.815 | 7.863 | 7.640 | 7.758 | 1,758,677 | -0.15(-1.92%) |
Oct 05, 2021 | 7.673 | 7.957 | 7.625 | 7.910 | 3,897,541 | +0.21(+2.71%) |
Oct 04, 2021 | 7.749 | 7.801 | 7.635 | 7.701 | 1,310,177 | -0.05(-0.61%) |
Oct 01, 2021 | 7.663 | 7.768 | 7.573 | 7.749 | 1,844,131 | +0.08(+0.99%) |
Sep 30, 2021 | 7.777 | 7.833 | 7.616 | 7.673 | 1,529,653 | -0.10(-1.34%) |
Sep 29, 2021 | 7.777 | 7.825 | 7.701 | 7.777 | 1,219,765 | +0.03(+0.37%) |
Sep 28, 2021 | 7.844 | 7.938 | 7.678 | 7.749 | 1,392,391 | -0.14(-1.80%) |
Sep 27, 2021 | 7.749 | 8.071 | 7.701 | 7.891 | 2,608,637 | +0.14(+1.84%) |
Sep 24, 2021 | 7.768 | 7.901 | 7.692 | 7.749 | 1,794,209 | -0.03(-0.37%) |
Sep 23, 2021 | 7.625 | 7.938 | 7.616 | 7.777 | 2,085,018 | +0.17(+2.24%) |
Sep 22, 2021 | 7.635 | 7.749 | 7.569 | 7.607 | 1,435,040 | +0.09(+1.13%) |
Sep 21, 2021 | 7.749 | 7.796 | 7.502 | 7.521 | 2,743,145 | -0.18(-2.34%) |
Sep 20, 2021 | 7.692 | 7.801 | 7.578 | 7.701 | 2,394,360 | -0.17(-2.17%) |
Sep 17, 2021 | 7.844 | 7.891 | 7.635 | 7.872 | 6,013,066 | +0.35(+4.67%) |
Sep 16, 2021 | 7.540 | 7.659 | 7.455 | 7.521 | 1,581,252 | +0.02(+0.25%) |
Sep 15, 2021 | 7.597 | 7.602 | 7.441 | 7.502 | 2,218,302 | -0.06(-0.82%) |
Sep 14, 2021 | 7.989 | 7.989 | 7.545 | 7.564 | 2,511,009 | -0.39(-4.87%) |
Sep 13, 2021 | 7.734 | 8.036 | 7.672 | 7.951 | 1,923,243 | +0.29(+3.82%) |
Sep 10, 2021 | 7.960 | 7.960 | 7.649 | 7.658 | 1,460,657 | -0.27(-3.45%) |
Sep 09, 2021 | 8.017 | 8.045 | 7.885 | 7.932 | 1,183,597 | -0.14(-1.75%) |
Sep 08, 2021 | 8.083 | 8.112 | 7.942 | 8.074 | 1,661,181 | -0.07(-0.81%) |
Sep 07, 2021 | 8.215 | 8.300 | 8.130 | 8.140 | 815,479 | -0.10(-1.26%) |
Sep 03, 2021 | 8.253 | 8.348 | 8.178 | 8.244 | 1,353,520 | +0.04(+0.46%) |
Sep 02, 2021 | 8.263 | 8.461 | 8.197 | 8.206 | 1,752,690 | -0.01(-0.11%) |