Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.830 | 6.870 | 6.510 | 6.790 | 33,645 | -0.10(-1.45%) |
Nov 29, 2021 | 7.130 | 7.145 | 6.850 | 6.890 | 21,419 | -0.24(-3.37%) |
Nov 26, 2021 | 7.210 | 7.210 | 7.020 | 7.130 | 10,311 | -0.17(-2.33%) |
Nov 24, 2021 | 7.300 | 7.340 | 7.250 | 7.300 | 12,604 | -0.05(-0.68%) |
Nov 23, 2021 | 7.520 | 7.600 | 7.300 | 7.350 | 19,856 | -0.21(-2.78%) |
Nov 22, 2021 | 7.610 | 7.750 | 7.560 | 7.560 | 15,178 | -0.10(-1.31%) |
Nov 19, 2021 | 7.767 | 7.767 | 7.650 | 7.660 | 8,999 | -0.06(-0.78%) |
Nov 18, 2021 | 7.800 | 7.980 | 7.720 | 7.720 | 18,530 | -0.16(-2.03%) |
Nov 17, 2021 | 7.850 | 8.000 | 7.850 | 7.880 | 5,104 | -0.09(-1.13%) |
Nov 16, 2021 | 8.010 | 8.040 | 7.920 | 7.970 | 11,811 | +0.01(+0.13%) |
Nov 15, 2021 | 8.000 | 8.040 | 7.850 | 7.960 | 21,553 | +0.07(+0.89%) |
Nov 12, 2021 | 7.770 | 7.920 | 7.683 | 7.890 | 15,682 | +0.17(+2.20%) |
Nov 11, 2021 | 7.760 | 7.770 | 7.670 | 7.720 | 14,858 | +0.01(+0.13%) |
Nov 10, 2021 | 7.680 | 7.710 | 9,614 | +0.04(+0.52%) | ||
Nov 09, 2021 | 7.660 | 7.770 | 7.660 | 7.670 | 7,577 | -0.03(-0.39%) |
Nov 08, 2021 | 7.770 | 7.770 | 7.620 | 7.700 | 13,582 | -0.09(-1.16%) |
Nov 05, 2021 | 7.820 | 7.865 | 7.750 | 7.790 | 6,909 | +0.00(+0.00%) |
Nov 04, 2021 | 7.730 | 7.840 | 7.620 | 7.790 | 6,229 | +0.08(+1.04%) |
Nov 03, 2021 | 7.670 | 7.880 | 7.596 | 7.710 | 9,564 | -0.02(-0.26%) |
Nov 02, 2021 | 7.570 | 7.740 | 7.570 | 7.730 | 11,559 | +0.10(+1.31%) |
Nov 01, 2021 | 7.630 | 7.750 | 7.590 | 7.630 | 12,788 | +0.02(+0.26%) |
Oct 29, 2021 | 7.760 | 7.990 | 7.610 | 7.610 | 4,322 | -0.16(-2.06%) |
Oct 28, 2021 | 7.760 | 7.970 | 7.630 | 7.770 | 3,863 | +0.09(+1.17%) |
Oct 27, 2021 | 7.770 | 7.930 | 7.680 | 7.680 | 11,239 | -0.17(-2.17%) |
Oct 26, 2021 | 7.820 | 7.860 | 7.850 | 5,075 | +0.02(+0.26%) | |
Oct 25, 2021 | 7.740 | 7.880 | 7.740 | 7.830 | 12,893 | +0.17(+2.22%) |
Oct 22, 2021 | 7.650 | 7.840 | 7.650 | 7.660 | 4,893 | +0.05(+0.66%) |
Oct 21, 2021 | 7.700 | 7.824 | 7.610 | 7.610 | 34,751 | -0.02(-0.26%) |
Oct 20, 2021 | 7.620 | 7.793 | 7.610 | 7.630 | 32,081 | -0.04(-0.52%) |
Oct 19, 2021 | 7.630 | 7.800 | 7.620 | 7.670 | 20,058 | +0.05(+0.66%) |
Oct 18, 2021 | 7.600 | 7.790 | 7.600 | 7.620 | 39,306 | -0.07(-0.91%) |
Oct 15, 2021 | 7.750 | 7.810 | 7.675 | 7.690 | 11,753 | -0.07(-0.90%) |
Oct 14, 2021 | 7.710 | 7.815 | 7.630 | 7.760 | 8,833 | +0.17(+2.24%) |
Oct 13, 2021 | 7.760 | 7.811 | 7.590 | 7.590 | 17,164 | -0.15(-1.94%) |
Oct 12, 2021 | 7.740 | 7.850 | 7.690 | 7.740 | 40,512 | +0.05(+0.60%) |
Oct 11, 2021 | 7.830 | 7.830 | 7.650 | 7.694 | 22,196 | -0.10(-1.23%) |
Oct 08, 2021 | 7.790 | 7.890 | 7.700 | 7.790 | 20,438 | +0.07(+0.91%) |
Oct 07, 2021 | 7.750 | 7.880 | 7.570 | 7.720 | 11,393 | +0.05(+0.65%) |
Oct 06, 2021 | 7.840 | 7.845 | 7.550 | 7.670 | 10,759 | -0.23(-2.91%) |
Oct 05, 2021 | 7.780 | 7.950 | 7.780 | 7.900 | 11,957 | +0.06(+0.77%) |
Oct 04, 2021 | 8.150 | 8.282 | 7.810 | 7.840 | 8,532 | -0.34(-4.16%) |
Oct 01, 2021 | 8.300 | 8.300 | 8.110 | 8.180 | 3,830 | +0.03(+0.37%) |
Sep 30, 2021 | 8.060 | 8.150 | 7.900 | 8.150 | 5,612 | +0.15(+1.88%) |
Sep 29, 2021 | 7.970 | 8.160 | 7.970 | 8.000 | 1,973 | +0.05(+0.63%) |
Sep 28, 2021 | 8.280 | 8.500 | 7.940 | 7.950 | 15,276 | -0.46(-5.47%) |
Sep 27, 2021 | 8.320 | 8.480 | 8.053 | 8.410 | 9,510 | +0.09(+1.08%) |
Sep 24, 2021 | 8.160 | 8.450 | 8.117 | 8.320 | 14,301 | +0.17(+2.09%) |
Sep 23, 2021 | 8.178 | 8.178 | 8.070 | 8.150 | 5,651 | +0.21(+2.64%) |
Sep 22, 2021 | 7.870 | 8.240 | 7.745 | 7.940 | 18,940 | +0.06(+0.76%) |
Sep 21, 2021 | 7.790 | 7.940 | 7.710 | 7.880 | 15,842 | +0.01(+0.13%) |
Sep 20, 2021 | 8.000 | 8.000 | 7.700 | 7.870 | 15,259 | -0.32(-3.91%) |
Sep 17, 2021 | 7.840 | 8.200 | 7.810 | 8.190 | 25,019 | +0.29(+3.67%) |
Sep 16, 2021 | 8.000 | 8.030 | 7.710 | 7.900 | 17,145 | -0.11(-1.37%) |
Sep 15, 2021 | 8.440 | 8.500 | 8.000 | 8.010 | 30,894 | -0.47(-5.54%) |
Sep 14, 2021 | 8.880 | 8.929 | 8.350 | 8.480 | 107,092 | -0.40(-4.50%) |
Sep 13, 2021 | 8.580 | 8.990 | 8.540 | 8.880 | 183,439 | +0.38(+4.47%) |
Sep 10, 2021 | 8.410 | 8.560 | 8.410 | 8.500 | 9,926 | +0.12(+1.43%) |
Sep 09, 2021 | 8.390 | 8.550 | 8.340 | 8.380 | 7,503 | +0.00(+0.00%) |
Sep 08, 2021 | 8.548 | 8.548 | 8.360 | 8.380 | 10,714 | -0.06(-0.71%) |
Sep 07, 2021 | 8.440 | 8.560 | 8.320 | 8.440 | 17,352 | -0.02(-0.24%) |
Sep 03, 2021 | 8.300 | 8.460 | 8.300 | 8.460 | 11,794 | +0.17(+2.05%) |
Sep 02, 2021 | 8.260 | 8.361 | 8.260 | 8.290 | 6,273 | -0.01(-0.12%) |