Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.980 | 7.230 | 6.917 | 7.200 | 241,277 | +0.20(+2.86%) |
Nov 29, 2021 | 7.270 | 7.340 | 6.795 | 7.000 | 345,517 | -0.11(-1.55%) |
Nov 26, 2021 | 7.010 | 7.180 | 6.770 | 7.110 | 191,058 | -0.23(-3.13%) |
Nov 24, 2021 | 7.160 | 7.380 | 7.110 | 7.340 | 108,605 | +0.09(+1.24%) |
Nov 23, 2021 | 7.370 | 7.460 | 7.130 | 7.250 | 252,263 | -0.13(-1.76%) |
Nov 22, 2021 | 7.260 | 7.530 | 7.230 | 7.380 | 300,147 | +0.13(+1.79%) |
Nov 19, 2021 | 7.370 | 7.520 | 7.130 | 7.250 | 227,113 | -0.25(-3.33%) |
Nov 18, 2021 | 7.520 | 7.510 | 7.440 | 7.500 | 343,078 | -0.11(-1.45%) |
Nov 17, 2021 | 7.410 | 7.770 | 7.333 | 7.610 | 218,528 | +0.13(+1.74%) |
Nov 16, 2021 | 7.700 | 7.780 | 7.280 | 7.480 | 313,704 | -0.21(-2.73%) |
Nov 15, 2021 | 8.100 | 8.100 | 7.555 | 7.690 | 252,612 | -0.33(-4.11%) |
Nov 12, 2021 | 8.290 | 8.290 | 8.000 | 8.020 | 183,540 | -0.21(-2.55%) |
Nov 11, 2021 | 8.400 | 8.440 | 7.970 | 8.230 | 239,611 | -0.17(-2.02%) |
Nov 10, 2021 | 9.070 | 8.400 | 409,061 | -0.67(-7.39%) | ||
Nov 09, 2021 | 9.190 | 9.208 | 8.760 | 9.070 | 192,902 | -0.06(-0.66%) |
Nov 08, 2021 | 9.900 | 9.980 | 9.130 | 9.130 | 415,785 | -0.72(-7.31%) |
Nov 05, 2021 | 9.970 | 10.22 | 9.520 | 9.850 | 571,931 | -0.01(-0.10%) |
Nov 04, 2021 | 10.20 | 10.27 | 9.400 | 9.860 | 567,552 | -0.18(-1.79%) |
Nov 03, 2021 | 9.470 | 10.45 | 9.345 | 10.04 | 1,122,949 | +0.56(+5.91%) |
Nov 02, 2021 | 8.950 | 9.490 | 8.790 | 9.480 | 215,513 | +0.50(+5.57%) |
Nov 01, 2021 | 8.800 | 9.440 | 8.895 | 8.980 | 274,715 | +0.16(+1.81%) |
Oct 29, 2021 | 8.660 | 9.410 | 8.660 | 8.820 | 251,620 | +0.13(+1.50%) |
Oct 28, 2021 | 8.850 | 8.890 | 8.500 | 8.690 | 195,515 | -0.10(-1.14%) |
Oct 27, 2021 | 8.040 | 8.913 | 8.060 | 8.790 | 512,946 | +0.80(+10.01%) |
Oct 26, 2021 | 7.790 | 8.140 | 7.990 | 171,379 | +0.22(+2.83%) | |
Oct 25, 2021 | 7.740 | 7.860 | 7.670 | 7.770 | 130,942 | +0.00(+0.00%) |
Oct 22, 2021 | 7.860 | 7.920 | 7.680 | 7.770 | 155,675 | -0.05(-0.64%) |
Oct 21, 2021 | 7.830 | 8.110 | 7.770 | 7.820 | 166,244 | +0.00(+0.00%) |
Oct 20, 2021 | 7.850 | 8.000 | 7.690 | 7.820 | 83,211 | +0.02(+0.26%) |
Oct 19, 2021 | 8.170 | 8.170 | 7.740 | 7.800 | 221,795 | -0.29(-3.58%) |
Oct 18, 2021 | 8.140 | 8.303 | 8.010 | 8.090 | 99,050 | -0.06(-0.74%) |
Oct 15, 2021 | 8.590 | 8.650 | 8.130 | 8.150 | 189,504 | -0.24(-2.86%) |
Oct 14, 2021 | 8.205 | 8.505 | 8.140 | 8.390 | 152,696 | +0.29(+3.58%) |
Oct 13, 2021 | 8.090 | 8.250 | 8.050 | 8.100 | 280,989 | +0.06(+0.75%) |
Oct 12, 2021 | 8.000 | 8.240 | 7.890 | 8.040 | 130,566 | +0.04(+0.50%) |
Oct 11, 2021 | 8.030 | 8.190 | 7.940 | 8.000 | 97,211 | -0.10(-1.23%) |
Oct 08, 2021 | 8.220 | 8.280 | 7.990 | 8.100 | 120,047 | -0.10(-1.22%) |
Oct 07, 2021 | 8.240 | 8.460 | 8.190 | 8.200 | 85,652 | -0.01(-0.12%) |
Oct 06, 2021 | 8.160 | 8.300 | 8.000 | 8.210 | 107,341 | -0.09(-1.08%) |
Oct 05, 2021 | 8.640 | 8.740 | 8.290 | 8.300 | 114,820 | -0.24(-2.81%) |
Oct 04, 2021 | 8.150 | 8.580 | 8.137 | 8.540 | 192,886 | +0.37(+4.53%) |
Oct 01, 2021 | 8.000 | 8.310 | 7.980 | 8.170 | 327,924 | +0.29(+3.68%) |
Sep 30, 2021 | 8.040 | 8.040 | 7.620 | 7.880 | 577,003 | -0.10(-1.25%) |
Sep 29, 2021 | 8.210 | 8.320 | 7.970 | 7.980 | 161,026 | -0.21(-2.56%) |
Sep 28, 2021 | 8.120 | 8.360 | 8.020 | 8.190 | 220,055 | +0.02(+0.24%) |
Sep 27, 2021 | 8.000 | 8.460 | 7.970 | 8.170 | 216,647 | +0.17(+2.12%) |
Sep 24, 2021 | 7.820 | 8.090 | 7.750 | 8.000 | 251,513 | +0.08(+1.01%) |
Sep 23, 2021 | 7.640 | 7.930 | 7.640 | 7.920 | 307,936 | +0.36(+4.76%) |
Sep 22, 2021 | 7.330 | 7.760 | 7.220 | 7.560 | 202,228 | +0.31(+4.28%) |
Sep 21, 2021 | 7.350 | 7.380 | 7.000 | 7.250 | 297,555 | -0.04(-0.55%) |
Sep 20, 2021 | 7.150 | 7.350 | 6.980 | 7.290 | 350,157 | -0.14(-1.88%) |
Sep 17, 2021 | 7.200 | 7.430 | 7.110 | 7.430 | 1,036,106 | +0.22(+3.05%) |
Sep 16, 2021 | 7.370 | 7.375 | 7.110 | 7.210 | 335,636 | -0.15(-2.04%) |
Sep 15, 2021 | 7.310 | 7.450 | 7.240 | 7.360 | 165,238 | -0.02(-0.27%) |
Sep 14, 2021 | 7.560 | 7.560 | 7.150 | 7.380 | 190,260 | -0.16(-2.12%) |
Sep 13, 2021 | 7.380 | 7.707 | 7.150 | 7.540 | 213,690 | +0.19(+2.59%) |
Sep 10, 2021 | 7.740 | 7.790 | 7.340 | 7.350 | 226,252 | -0.35(-4.55%) |
Sep 09, 2021 | 7.760 | 8.080 | 7.680 | 7.700 | 184,402 | -0.10(-1.28%) |
Sep 08, 2021 | 8.000 | 8.000 | 7.660 | 7.800 | 248,540 | -0.22(-2.74%) |
Sep 07, 2021 | 8.130 | 8.200 | 7.780 | 8.020 | 245,676 | -0.16(-1.96%) |
Sep 03, 2021 | 8.110 | 8.300 | 7.920 | 8.180 | 136,070 | -0.04(-0.49%) |
Sep 02, 2021 | 8.180 | 8.570 | 8.060 | 8.220 | 167,053 | +0.19(+2.37%) |