Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.800 | 7.110 | 6.605 | 6.950 | 2,597,045 | +0.10(+1.46%) |
Nov 29, 2021 | 7.400 | 7.400 | 6.820 | 6.850 | 1,869,691 | -0.42(-5.78%) |
Nov 26, 2021 | 7.510 | 7.660 | 7.040 | 7.270 | 1,276,085 | -0.43(-5.58%) |
Nov 24, 2021 | 7.610 | 7.800 | 7.450 | 7.700 | 1,035,226 | +0.08(+1.09%) |
Nov 23, 2021 | 7.550 | 7.740 | 7.165 | 7.617 | 1,737,842 | +0.07(+0.88%) |
Nov 22, 2021 | 7.550 | 7.810 | 7.350 | 7.550 | 1,517,011 | +0.01(+0.18%) |
Nov 19, 2021 | 7.800 | 7.850 | 7.225 | 7.537 | 2,488,360 | -0.70(-8.54%) |
Nov 18, 2021 | 8.360 | 8.280 | 8.135 | 8.240 | 1,293,580 | -0.05(-0.60%) |
Nov 17, 2021 | 8.580 | 8.580 | 8.290 | 8.290 | 1,159,494 | -0.32(-3.72%) |
Nov 16, 2021 | 8.000 | 8.640 | 7.940 | 8.610 | 2,181,969 | +0.49(+6.03%) |
Nov 15, 2021 | 8.580 | 8.610 | 8.080 | 8.120 | 1,286,479 | -0.37(-4.36%) |
Nov 12, 2021 | 8.410 | 8.590 | 8.230 | 8.490 | 948,193 | +0.12(+1.43%) |
Nov 11, 2021 | 8.040 | 8.430 | 8.000 | 8.370 | 2,092,499 | +0.27(+3.33%) |
Nov 10, 2021 | 8.400 | 8.060 | 8.100 | 1,620,422 | -0.30(-3.57%) | |
Nov 09, 2021 | 8.200 | 8.560 | 8.170 | 8.400 | 1,647,169 | +0.21(+2.56%) |
Nov 08, 2021 | 8.400 | 8.439 | 8.000 | 8.190 | 1,928,834 | -0.22(-2.62%) |
Nov 05, 2021 | 7.970 | 8.420 | 7.970 | 8.410 | 2,816,450 | +0.44(+5.52%) |
Nov 04, 2021 | 7.480 | 8.420 | 7.300 | 7.970 | 5,065,164 | +0.03(+0.38%) |
Nov 03, 2021 | 6.030 | 8.075 | 6.000 | 7.940 | 24,486,168 | +2.16(+37.37%) |
Nov 02, 2021 | 5.870 | 5.870 | 5.668 | 5.780 | 1,509,785 | -0.04(-0.69%) |
Nov 01, 2021 | 5.480 | 5.830 | 5.690 | 5.820 | 1,168,500 | +0.36(+6.59%) |
Oct 29, 2021 | 5.620 | 5.650 | 5.410 | 5.460 | 757,551 | -0.10(-1.80%) |
Oct 28, 2021 | 5.240 | 5.600 | 5.150 | 5.560 | 1,134,682 | +0.35(+6.72%) |
Oct 27, 2021 | 5.170 | 5.285 | 5.150 | 5.210 | 657,638 | +0.00(+0.00%) |
Oct 26, 2021 | 5.240 | 5.210 | 941,948 | -0.01(-0.19%) | ||
Oct 25, 2021 | 5.300 | 5.340 | 5.185 | 5.220 | 630,126 | -0.05(-0.95%) |
Oct 22, 2021 | 5.300 | 5.335 | 5.140 | 5.270 | 1,057,527 | -0.11(-2.04%) |
Oct 21, 2021 | 5.350 | 5.465 | 5.280 | 5.380 | 555,594 | +0.07(+1.32%) |
Oct 20, 2021 | 5.410 | 5.540 | 5.270 | 5.310 | 1,032,199 | -0.14(-2.57%) |
Oct 19, 2021 | 5.360 | 5.540 | 5.231 | 5.450 | 2,161,611 | +0.16(+3.02%) |
Oct 18, 2021 | 5.580 | 5.580 | 5.220 | 5.290 | 1,472,816 | -0.30(-5.37%) |
Oct 15, 2021 | 5.950 | 5.950 | 5.565 | 5.590 | 1,340,054 | -0.31(-5.25%) |
Oct 14, 2021 | 5.970 | 6.015 | 5.840 | 5.900 | 1,154,633 | +0.03(+0.51%) |
Oct 13, 2021 | 5.820 | 5.900 | 5.680 | 5.870 | 1,154,311 | +0.04(+0.69%) |
Oct 12, 2021 | 5.880 | 5.995 | 5.790 | 5.830 | 984,020 | -0.08(-1.35%) |
Oct 11, 2021 | 5.720 | 5.960 | 5.640 | 5.910 | 1,078,668 | +0.21(+3.68%) |
Oct 08, 2021 | 5.750 | 5.820 | 5.660 | 5.700 | 664,988 | -0.06(-1.04%) |
Oct 07, 2021 | 5.750 | 5.910 | 5.690 | 5.760 | 945,064 | +0.01(+0.17%) |
Oct 06, 2021 | 5.700 | 5.820 | 5.615 | 5.750 | 867,422 | -0.02(-0.35%) |
Oct 05, 2021 | 5.730 | 5.875 | 5.565 | 5.770 | 1,007,080 | +0.03(+0.52%) |
Oct 04, 2021 | 5.860 | 5.950 | 5.700 | 5.740 | 1,095,304 | -0.16(-2.71%) |
Oct 01, 2021 | 5.830 | 5.990 | 5.720 | 5.900 | 1,036,115 | +0.08(+1.37%) |
Sep 30, 2021 | 5.900 | 5.960 | 5.810 | 5.820 | 944,566 | -0.07(-1.19%) |
Sep 29, 2021 | 6.120 | 6.200 | 5.875 | 5.890 | 1,103,279 | -0.20(-3.28%) |
Sep 28, 2021 | 6.470 | 6.470 | 6.065 | 6.090 | 1,485,818 | -0.43(-6.60%) |
Sep 27, 2021 | 6.220 | 6.570 | 6.160 | 6.520 | 1,042,851 | +0.26(+4.15%) |
Sep 24, 2021 | 6.250 | 6.490 | 6.180 | 6.260 | 1,059,763 | -0.05(-0.79%) |
Sep 23, 2021 | 6.140 | 6.310 | 5.880 | 6.310 | 1,006,778 | +0.20(+3.27%) |
Sep 22, 2021 | 6.270 | 6.270 | 5.990 | 6.110 | 876,867 | -0.09(-1.45%) |
Sep 21, 2021 | 6.060 | 6.300 | 5.910 | 6.200 | 1,492,027 | +0.11(+1.81%) |
Sep 20, 2021 | 5.880 | 6.290 | 5.780 | 6.090 | 1,879,661 | +0.02(+0.33%) |
Sep 17, 2021 | 5.820 | 6.100 | 5.655 | 6.070 | 3,376,502 | +0.27(+4.66%) |
Sep 16, 2021 | 5.690 | 5.820 | 5.505 | 5.800 | 1,058,021 | +0.12(+2.11%) |
Sep 15, 2021 | 5.540 | 5.940 | 5.540 | 5.680 | 1,447,806 | +0.09(+1.61%) |
Sep 14, 2021 | 5.990 | 6.055 | 5.540 | 5.590 | 1,152,715 | -0.40(-6.68%) |
Sep 13, 2021 | 5.810 | 6.135 | 5.685 | 5.990 | 2,386,000 | +0.20(+3.45%) |
Sep 10, 2021 | 5.750 | 5.840 | 5.540 | 5.790 | 1,070,574 | +0.05(+0.87%) |
Sep 09, 2021 | 5.600 | 5.865 | 5.580 | 5.740 | 915,674 | +0.09(+1.59%) |
Sep 08, 2021 | 5.630 | 5.710 | 5.480 | 5.650 | 1,150,749 | +0.00(+0.00%) |
Sep 07, 2021 | 5.730 | 5.910 | 5.460 | 5.650 | 1,388,976 | -0.05(-0.88%) |
Sep 03, 2021 | 5.850 | 5.860 | 5.580 | 5.700 | 1,131,898 | -0.15(-2.56%) |
Sep 02, 2021 | 5.930 | 6.010 | 5.760 | 5.850 | 1,088,459 | +0.00(+0.00%) |