Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.682 | 7.760 | 7.559 | 7.638 | 97,741 | -0.19(-2.46%) |
Nov 29, 2021 | 8.215 | 8.224 | 7.746 | 7.830 | 122,531 | -0.30(-3.66%) |
Nov 26, 2021 | 8.556 | 8.564 | 7.990 | 8.128 | 157,288 | -0.39(-4.62%) |
Nov 24, 2021 | 8.451 | 8.530 | 8.128 | 8.521 | 127,508 | +0.11(+1.35%) |
Nov 23, 2021 | 8.564 | 8.722 | 8.355 | 8.407 | 159,058 | +0.10(+1.26%) |
Nov 22, 2021 | 8.040 | 8.564 | 7.926 | 8.302 | 177,600 | +0.36(+4.51%) |
Nov 19, 2021 | 8.031 | 8.084 | 7.892 | 7.944 | 30,242 | -0.04(-0.55%) |
Nov 18, 2021 | 8.005 | 8.005 | 7.970 | 7.988 | 39,240 | -0.01(-0.11%) |
Nov 17, 2021 | 8.075 | 8.171 | 7.909 | 7.996 | 80,474 | -0.06(-0.76%) |
Nov 16, 2021 | 7.795 | 8.084 | 7.708 | 8.058 | 89,564 | +0.20(+2.56%) |
Nov 15, 2021 | 8.232 | 8.232 | 7.787 | 7.857 | 62,477 | -0.03(-0.39%) |
Nov 12, 2021 | 7.956 | 8.017 | 7.870 | 7.887 | 28,518 | -0.05(-0.65%) |
Nov 11, 2021 | 7.956 | 8.125 | 7.801 | 7.939 | 42,300 | -0.04(-0.54%) |
Nov 10, 2021 | 8.259 | 7.956 | 7.982 | 46,704 | -0.41(-4.85%) | |
Nov 09, 2021 | 8.181 | 8.441 | 8.181 | 8.389 | 33,070 | +0.16(+2.00%) |
Nov 08, 2021 | 8.449 | 8.579 | 8.108 | 8.224 | 41,379 | -0.24(-2.86%) |
Nov 05, 2021 | 8.086 | 8.570 | 8.086 | 8.467 | 70,417 | +0.42(+5.16%) |
Nov 04, 2021 | 7.879 | 8.173 | 7.862 | 8.051 | 70,478 | +0.15(+1.86%) |
Nov 03, 2021 | 7.481 | 7.935 | 7.481 | 7.904 | 96,989 | +0.41(+5.42%) |
Nov 02, 2021 | 7.559 | 7.723 | 7.489 | 7.498 | 43,677 | -0.10(-1.25%) |
Nov 01, 2021 | 7.455 | 7.688 | 7.515 | 7.593 | 63,027 | +0.17(+2.33%) |
Oct 29, 2021 | 7.386 | 7.446 | 7.368 | 7.420 | 31,134 | +0.03(+0.35%) |
Oct 28, 2021 | 7.593 | 7.697 | 7.334 | 7.394 | 79,081 | -0.22(-2.84%) |
Oct 27, 2021 | 7.732 | 7.688 | 7.584 | 7.610 | 51,823 | -0.10(-1.23%) |
Oct 26, 2021 | 7.636 | 7.706 | 68,905 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.680 | 7.861 | 7.507 | 7.645 | 112,388 | -0.06(-0.79%) |
Oct 22, 2021 | 7.092 | 7.740 | 7.078 | 7.706 | 182,651 | +0.65(+9.19%) |
Oct 21, 2021 | 7.126 | 7.189 | 7.040 | 7.057 | 17,245 | -0.10(-1.45%) |
Oct 20, 2021 | 7.109 | 7.169 | 7.092 | 7.161 | 58,923 | +0.10(+1.35%) |
Oct 19, 2021 | 7.092 | 7.135 | 7.022 | 7.066 | 56,230 | -0.02(-0.24%) |
Oct 18, 2021 | 6.970 | 7.135 | 6.962 | 7.083 | 28,330 | +0.07(+0.99%) |
Oct 15, 2021 | 7.351 | 7.351 | 7.005 | 7.014 | 54,336 | -0.25(-3.45%) |
Oct 14, 2021 | 7.351 | 7.351 | 7.239 | 7.264 | 20,718 | -0.01(-0.12%) |
Oct 13, 2021 | 7.221 | 7.324 | 7.177 | 7.273 | 28,864 | +0.01(+0.12%) |
Oct 12, 2021 | 7.351 | 7.351 | 7.247 | 7.264 | 40,493 | -0.02(-0.24%) |
Oct 11, 2021 | 7.178 | 7.303 | 7.066 | 7.282 | 81,661 | +0.09(+1.20%) |
Oct 08, 2021 | 7.282 | 7.282 | 7.074 | 7.195 | 42,698 | -0.02(-0.24%) |
Oct 07, 2021 | 7.412 | 7.437 | 7.174 | 7.213 | 102,123 | +0.24(+3.47%) |
Oct 06, 2021 | 6.953 | 6.996 | 6.884 | 6.970 | 36,547 | -0.03(-0.49%) |
Oct 05, 2021 | 7.040 | 7.066 | 6.927 | 7.005 | 35,732 | +0.00(+0.00%) |
Oct 04, 2021 | 7.040 | 7.057 | 7.005 | 7.005 | 44,891 | -0.03(-0.49%) |
Oct 01, 2021 | 7.022 | 7.066 | 6.962 | 7.040 | 36,787 | +0.03(+0.49%) |
Sep 30, 2021 | 7.066 | 7.083 | 6.962 | 7.005 | 57,705 | -0.02(-0.25%) |
Sep 29, 2021 | 6.970 | 7.057 | 6.970 | 7.022 | 47,948 | +0.03(+0.37%) |
Sep 28, 2021 | 7.066 | 7.069 | 6.979 | 6.996 | 36,727 | -0.07(-0.98%) |
Sep 27, 2021 | 7.048 | 7.195 | 7.048 | 7.066 | 41,898 | +0.03(+0.49%) |
Sep 24, 2021 | 7.105 | 7.105 | 7.014 | 7.031 | 24,770 | -0.12(-1.69%) |
Sep 23, 2021 | 7.100 | 7.195 | 7.040 | 7.152 | 73,413 | +0.11(+1.60%) |
Sep 22, 2021 | 7.057 | 7.100 | 6.972 | 7.040 | 50,623 | +0.04(+0.62%) |
Sep 21, 2021 | 7.048 | 7.057 | 6.910 | 6.996 | 62,448 | +0.03(+0.50%) |
Sep 20, 2021 | 7.143 | 7.143 | 6.841 | 6.962 | 89,125 | -0.22(-3.13%) |
Sep 17, 2021 | 7.187 | 7.230 | 7.135 | 7.187 | 155,360 | +0.03(+0.36%) |
Sep 16, 2021 | 7.161 | 7.230 | 7.117 | 7.161 | 32,244 | +0.03(+0.49%) |
Sep 15, 2021 | 7.038 | 7.195 | 6.918 | 7.126 | 79,638 | +0.10(+1.48%) |
Sep 14, 2021 | 7.213 | 7.213 | 6.966 | 7.022 | 61,352 | -0.10(-1.46%) |
Sep 13, 2021 | 6.970 | 7.204 | 6.945 | 7.126 | 75,733 | -0.03(-0.36%) |
Sep 10, 2021 | 7.126 | 7.247 | 6.919 | 7.152 | 134,192 | -0.07(-0.96%) |
Sep 09, 2021 | 7.351 | 7.351 | 7.204 | 7.221 | 19,410 | -0.16(-2.11%) |
Sep 08, 2021 | 7.360 | 7.481 | 7.308 | 7.377 | 36,367 | -0.03(-0.47%) |
Sep 07, 2021 | 7.463 | 7.481 | 7.325 | 7.412 | 75,296 | -0.09(-1.15%) |
Sep 03, 2021 | 7.437 | 7.498 | 7.316 | 7.498 | 53,229 | +0.07(+0.93%) |
Sep 02, 2021 | 7.533 | 7.541 | 7.368 | 7.429 | 68,892 | -0.10(-1.26%) |