Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.573 | 5.691 | 5.566 | 5.691 | 66,009 | +0.04(+0.74%) |
Nov 29, 2021 | 5.794 | 5.815 | 5.649 | 5.649 | 63,809 | -0.13(-2.28%) |
Nov 26, 2021 | 5.677 | 5.787 | 5.566 | 5.781 | 193,405 | -0.01(-0.24%) |
Nov 24, 2021 | 5.767 | 5.853 | 5.760 | 5.794 | 25,423 | -0.02(-0.36%) |
Nov 23, 2021 | 5.697 | 5.884 | 5.697 | 5.815 | 77,377 | +0.12(+2.07%) |
Nov 22, 2021 | 5.725 | 5.801 | 5.566 | 5.697 | 127,705 | -0.03(-0.48%) |
Nov 19, 2021 | 5.774 | 5.836 | 5.691 | 5.725 | 107,971 | -0.14(-2.36%) |
Nov 18, 2021 | 5.829 | 5.871 | 5.829 | 5.864 | 78,079 | +0.08(+1.44%) |
Nov 17, 2021 | 5.877 | 5.930 | 5.760 | 5.781 | 86,077 | -0.14(-2.34%) |
Nov 16, 2021 | 5.988 | 5.988 | 5.884 | 5.919 | 28,088 | -0.03(-0.47%) |
Nov 15, 2021 | 5.954 | 5.995 | 5.864 | 5.947 | 79,269 | -0.03(-0.58%) |
Nov 12, 2021 | 5.974 | 6.023 | 5.926 | 5.981 | 38,188 | +0.03(+0.47%) |
Nov 11, 2021 | 5.919 | 5.995 | 5.919 | 5.954 | 29,801 | -0.03(-0.46%) |
Nov 10, 2021 | 6.057 | 5.981 | 39,977 | -0.04(-0.69%) | ||
Nov 09, 2021 | 5.988 | 6.023 | 5.884 | 6.023 | 49,010 | +0.10(+1.64%) |
Nov 08, 2021 | 5.954 | 6.023 | 5.891 | 5.926 | 87,169 | +0.00(+0.00%) |
Nov 05, 2021 | 5.884 | 5.947 | 5.843 | 5.926 | 52,951 | +0.10(+1.66%) |
Nov 04, 2021 | 5.781 | 5.898 | 5.760 | 5.829 | 70,352 | +0.00(+0.00%) |
Nov 03, 2021 | 5.864 | 5.992 | 5.815 | 5.829 | 59,929 | -0.07(-1.17%) |
Nov 02, 2021 | 5.947 | 5.981 | 5.711 | 5.898 | 81,546 | +0.11(+1.91%) |
Nov 01, 2021 | 5.843 | 5.916 | 5.753 | 5.787 | 61,733 | -0.03(-0.59%) |
Oct 29, 2021 | 5.794 | 5.940 | 5.677 | 5.822 | 44,591 | +0.03(+0.60%) |
Oct 28, 2021 | 5.940 | 5.995 | 5.787 | 5.787 | 122,249 | -0.21(-3.46%) |
Oct 27, 2021 | 5.919 | 6.051 | 5.857 | 5.995 | 123,340 | -0.01(-0.23%) |
Oct 26, 2021 | 6.057 | 6.009 | 109,339 | -0.06(-1.03%) | ||
Oct 25, 2021 | 5.974 | 6.196 | 5.829 | 6.071 | 227,992 | +0.24(+4.16%) |
Oct 22, 2021 | 5.822 | 5.829 | 5.607 | 5.829 | 53,876 | +0.06(+0.96%) |
Oct 21, 2021 | 5.545 | 5.884 | 5.511 | 5.774 | 142,275 | +0.21(+3.86%) |
Oct 20, 2021 | 5.497 | 5.601 | 5.455 | 5.559 | 126,242 | +0.04(+0.75%) |
Oct 19, 2021 | 5.469 | 5.607 | 5.337 | 5.517 | 123,771 | +0.09(+1.66%) |
Oct 18, 2021 | 5.538 | 5.677 | 5.372 | 5.427 | 200,828 | -0.11(-2.00%) |
Oct 15, 2021 | 5.621 | 5.760 | 5.490 | 5.538 | 134,823 | -0.06(-0.99%) |
Oct 14, 2021 | 5.684 | 5.822 | 5.552 | 5.594 | 295,986 | -0.27(-4.55%) |
Oct 13, 2021 | 5.940 | 6.073 | 5.714 | 5.860 | 629,409 | -0.07(-1.12%) |
Oct 12, 2021 | 6.006 | 6.099 | 5.708 | 5.927 | 609,366 | -0.05(-0.89%) |
Oct 11, 2021 | 6.311 | 6.424 | 5.920 | 5.980 | 690,880 | -0.27(-4.25%) |
Oct 08, 2021 | 6.199 | 6.298 | 6.116 | 6.245 | 419,592 | +0.15(+2.51%) |
Oct 07, 2021 | 6.046 | 6.305 | 5.997 | 6.092 | 227,418 | +0.12(+2.00%) |
Oct 06, 2021 | 6.099 | 6.205 | 5.917 | 5.973 | 487,379 | -0.03(-0.55%) |
Oct 05, 2021 | 5.973 | 6.026 | 5.840 | 6.006 | 130,253 | +0.09(+1.46%) |
Oct 04, 2021 | 5.966 | 6.039 | 5.840 | 5.920 | 231,933 | +0.12(+2.06%) |
Oct 01, 2021 | 5.754 | 5.835 | 5.708 | 5.800 | 87,978 | +0.05(+0.81%) |
Sep 30, 2021 | 5.601 | 5.780 | 5.455 | 5.754 | 86,917 | +0.23(+4.21%) |
Sep 29, 2021 | 5.409 | 5.654 | 5.409 | 5.522 | 95,067 | +0.14(+2.59%) |
Sep 28, 2021 | 5.615 | 5.681 | 5.323 | 5.382 | 179,134 | -0.11(-2.05%) |
Sep 27, 2021 | 5.362 | 5.545 | 5.323 | 5.495 | 111,034 | +0.27(+5.08%) |
Sep 24, 2021 | 5.316 | 5.357 | 5.143 | 5.230 | 133,984 | -0.12(-2.23%) |
Sep 23, 2021 | 5.276 | 5.369 | 5.191 | 5.349 | 60,000 | +0.10(+1.90%) |
Sep 22, 2021 | 5.130 | 5.289 | 5.120 | 5.250 | 89,460 | +0.15(+2.86%) |
Sep 21, 2021 | 4.904 | 5.155 | 4.885 | 5.104 | 86,210 | +0.27(+5.49%) |
Sep 20, 2021 | 4.977 | 4.997 | 4.672 | 4.838 | 239,901 | -0.36(-6.90%) |
Sep 17, 2021 | 5.256 | 5.376 | 5.084 | 5.197 | 111,444 | -0.07(-1.39%) |
Sep 16, 2021 | 5.077 | 5.269 | 5.070 | 5.269 | 91,758 | +0.19(+3.79%) |
Sep 15, 2021 | 4.911 | 5.097 | 4.865 | 5.077 | 115,933 | +0.25(+5.08%) |
Sep 14, 2021 | 4.812 | 4.901 | 4.732 | 4.831 | 62,290 | +0.04(+0.83%) |
Sep 13, 2021 | 4.632 | 4.805 | 4.632 | 4.792 | 50,456 | +0.21(+4.49%) |
Sep 10, 2021 | 4.659 | 4.719 | 4.584 | 4.586 | 53,641 | -0.07(-1.43%) |
Sep 09, 2021 | 4.666 | 4.699 | 4.539 | 4.652 | 74,930 | -0.07(-1.54%) |
Sep 08, 2021 | 4.705 | 4.812 | 4.646 | 4.725 | 38,679 | +0.03(+0.56%) |
Sep 07, 2021 | 4.719 | 4.739 | 4.619 | 4.699 | 114,437 | -0.01(-0.28%) |
Sep 03, 2021 | 4.619 | 4.778 | 4.618 | 4.712 | 81,875 | +0.13(+2.90%) |
Sep 02, 2021 | 4.579 | 4.646 | 4.513 | 4.579 | 26,670 | +0.03(+0.58%) |