Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.557 | 5.695 | 5.339 | 5.468 | 10,929,483 | -0.06(-1.07%) |
Nov 29, 2021 | 5.537 | 5.557 | 5.354 | 5.527 | 5,371,716 | +0.02(+0.36%) |
Nov 26, 2021 | 5.675 | 5.744 | 5.379 | 5.507 | 5,050,095 | -0.26(-4.45%) |
Nov 24, 2021 | 5.714 | 5.853 | 5.685 | 5.764 | 3,017,009 | +0.01(+0.17%) |
Nov 23, 2021 | 5.665 | 5.863 | 5.636 | 5.754 | 5,872,638 | -0.08(-1.35%) |
Nov 22, 2021 | 5.724 | 5.986 | 5.566 | 5.833 | 7,663,381 | -0.12(-1.99%) |
Nov 19, 2021 | 6.011 | 6.139 | 5.932 | 5.951 | 5,182,833 | -0.12(-1.95%) |
Nov 18, 2021 | 6.139 | 6.070 | 6.030 | 6.070 | 4,799,020 | -0.13(-2.13%) |
Nov 17, 2021 | 6.192 | 6.379 | 6.152 | 6.202 | 6,466,076 | +0.08(+1.29%) |
Nov 16, 2021 | 6.271 | 6.271 | 6.093 | 6.123 | 5,384,343 | -0.08(-1.27%) |
Nov 15, 2021 | 6.310 | 6.330 | 6.123 | 6.202 | 5,071,430 | -0.13(-2.02%) |
Nov 12, 2021 | 6.271 | 6.438 | 6.202 | 6.330 | 5,483,527 | -0.02(-0.31%) |
Nov 11, 2021 | 6.330 | 6.389 | 6.133 | 6.350 | 6,474,067 | +0.04(+0.63%) |
Nov 10, 2021 | 6.300 | 6.044 | 6.310 | 10,423,008 | +0.26(+4.23%) | |
Nov 09, 2021 | 5.926 | 6.064 | 5.768 | 6.054 | 8,351,347 | +0.10(+1.66%) |
Nov 08, 2021 | 6.044 | 6.049 | 5.849 | 5.955 | 7,731,883 | +0.05(+0.83%) |
Nov 05, 2021 | 5.709 | 5.906 | 5.650 | 5.906 | 10,451,068 | +0.29(+5.09%) |
Nov 04, 2021 | 5.837 | 6.054 | 5.556 | 5.620 | 11,913,064 | -0.19(-3.23%) |
Nov 03, 2021 | 5.679 | 5.857 | 5.635 | 5.807 | 6,718,628 | +0.02(+0.34%) |
Nov 02, 2021 | 5.876 | 5.876 | 5.660 | 5.788 | 5,423,163 | -0.17(-2.81%) |
Nov 01, 2021 | 5.748 | 6.054 | 5.807 | 5.955 | 6,839,001 | +0.26(+4.50%) |
Oct 29, 2021 | 5.886 | 5.896 | 5.694 | 5.699 | 6,714,098 | -0.32(-5.25%) |
Oct 28, 2021 | 6.005 | 6.074 | 5.936 | 6.014 | 6,667,499 | +0.04(+0.66%) |
Oct 27, 2021 | 6.034 | 6.103 | 5.936 | 5.975 | 4,739,615 | -0.09(-1.46%) |
Oct 26, 2021 | 6.014 | 6.064 | 5,832,009 | -0.05(-0.81%) | ||
Oct 25, 2021 | 5.867 | 6.152 | 5.852 | 6.113 | 9,953,607 | +0.35(+6.16%) |
Oct 22, 2021 | 5.758 | 5.965 | 5.650 | 5.758 | 7,839,007 | +0.15(+2.64%) |
Oct 21, 2021 | 5.630 | 5.699 | 5.571 | 5.610 | 4,509,193 | -0.08(-1.39%) |
Oct 20, 2021 | 5.669 | 5.778 | 5.512 | 5.689 | 6,256,973 | +0.14(+2.49%) |
Oct 19, 2021 | 5.630 | 5.798 | 5.462 | 5.551 | 6,421,165 | +0.17(+3.11%) |
Oct 18, 2021 | 5.512 | 5.531 | 5.369 | 5.383 | 4,968,125 | -0.12(-2.15%) |
Oct 15, 2021 | 5.541 | 5.660 | 5.433 | 5.502 | 6,118,886 | -0.10(-1.76%) |
Oct 14, 2021 | 5.512 | 5.660 | 5.492 | 5.600 | 7,348,119 | +0.26(+4.80%) |
Oct 13, 2021 | 5.068 | 5.423 | 5.048 | 5.344 | 13,935,917 | +0.31(+6.07%) |
Oct 12, 2021 | 5.275 | 5.295 | 5.019 | 5.038 | 14,336,681 | -0.41(-7.59%) |
Oct 11, 2021 | 5.433 | 5.616 | 5.417 | 5.452 | 4,102,517 | +0.03(+0.55%) |
Oct 08, 2021 | 5.600 | 5.660 | 5.423 | 5.423 | 3,887,742 | +0.03(+0.55%) |
Oct 07, 2021 | 5.344 | 5.492 | 5.324 | 5.393 | 5,129,363 | +0.07(+1.30%) |
Oct 06, 2021 | 5.196 | 5.334 | 5.147 | 5.324 | 4,942,845 | +0.04(+0.75%) |
Oct 05, 2021 | 5.324 | 5.364 | 5.088 | 5.285 | 6,701,409 | -0.11(-2.01%) |
Oct 04, 2021 | 5.423 | 5.561 | 5.364 | 5.393 | 5,564,135 | -0.04(-0.73%) |
Oct 01, 2021 | 5.492 | 5.492 | 5.354 | 5.433 | 5,313,864 | +0.01(+0.18%) |
Sep 30, 2021 | 5.443 | 5.561 | 5.374 | 5.423 | 8,119,164 | +0.05(+0.92%) |
Sep 29, 2021 | 5.472 | 5.525 | 5.300 | 5.374 | 5,642,546 | -0.19(-3.37%) |
Sep 28, 2021 | 5.374 | 5.610 | 5.374 | 5.561 | 6,723,930 | +0.07(+1.26%) |
Sep 27, 2021 | 5.472 | 5.630 | 5.383 | 5.492 | 5,167,847 | +0.11(+2.01%) |
Sep 24, 2021 | 5.275 | 5.462 | 5.216 | 5.383 | 4,847,953 | +0.05(+0.92%) |
Sep 23, 2021 | 5.354 | 5.393 | 5.176 | 5.334 | 7,014,787 | -0.04(-0.73%) |
Sep 22, 2021 | 5.433 | 5.571 | 5.364 | 5.374 | 6,236,117 | -0.01(-0.18%) |
Sep 21, 2021 | 5.462 | 5.546 | 5.329 | 5.383 | 6,058,269 | +0.01(+0.18%) |
Sep 20, 2021 | 5.393 | 5.443 | 5.236 | 5.374 | 7,869,133 | -0.13(-2.33%) |
Sep 17, 2021 | 5.561 | 5.586 | 5.433 | 5.502 | 13,305,598 | -0.10(-1.76%) |
Sep 16, 2021 | 5.729 | 5.753 | 5.423 | 5.600 | 13,387,932 | -0.47(-7.79%) |
Sep 15, 2021 | 5.995 | 6.162 | 5.975 | 6.074 | 4,640,044 | +0.01(+0.16%) |
Sep 14, 2021 | 6.093 | 6.152 | 5.970 | 6.064 | 5,606,275 | +0.00(+0.00%) |
Sep 13, 2021 | 5.945 | 6.172 | 5.936 | 6.064 | 6,125,851 | +0.10(+1.65%) |
Sep 10, 2021 | 6.064 | 6.162 | 5.945 | 5.965 | 5,760,232 | -0.05(-0.82%) |
Sep 09, 2021 | 6.064 | 6.103 | 5.936 | 6.014 | 5,416,518 | +0.01(+0.16%) |
Sep 08, 2021 | 6.044 | 6.103 | 5.945 | 6.005 | 6,067,008 | -0.05(-0.81%) |
Sep 07, 2021 | 6.212 | 6.281 | 6.034 | 6.054 | 5,386,657 | -0.26(-4.06%) |
Sep 03, 2021 | 6.212 | 6.438 | 6.212 | 6.310 | 6,273,679 | +0.26(+4.23%) |
Sep 02, 2021 | 6.024 | 6.103 | 5.975 | 6.054 | 3,635,648 | +0.02(+0.33%) |