Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.230 | 6.360 | 6.170 | 6.230 | 148,610 | -0.05(-0.80%) |
Nov 29, 2021 | 6.290 | 6.320 | 6.167 | 6.280 | 95,958 | -0.03(-0.48%) |
Nov 26, 2021 | 6.360 | 6.390 | 6.254 | 6.310 | 37,023 | -0.08(-1.25%) |
Nov 24, 2021 | 6.390 | 6.480 | 6.260 | 6.390 | 122,629 | -0.09(-1.39%) |
Nov 23, 2021 | 6.290 | 6.500 | 6.230 | 6.480 | 306,713 | +0.46(+7.64%) |
Nov 22, 2021 | 6.120 | 6.430 | 5.890 | 6.020 | 487,086 | +0.42(+7.50%) |
Nov 19, 2021 | 5.560 | 5.650 | 5.550 | 5.600 | 40,445 | +0.01(+0.18%) |
Nov 18, 2021 | 5.630 | 5.600 | 5.570 | 5.590 | 47,296 | -0.18(-3.12%) |
Nov 17, 2021 | 5.650 | 5.810 | 5.550 | 5.770 | 40,995 | +0.14(+2.49%) |
Nov 16, 2021 | 5.670 | 5.690 | 5.600 | 5.630 | 24,888 | -0.03(-0.53%) |
Nov 15, 2021 | 5.600 | 5.660 | 5.540 | 5.660 | 22,904 | +0.02(+0.35%) |
Nov 12, 2021 | 5.640 | 5.670 | 5.590 | 5.640 | 13,693 | -0.01(-0.18%) |
Nov 11, 2021 | 5.630 | 5.683 | 5.591 | 5.650 | 31,885 | +0.03(+0.53%) |
Nov 10, 2021 | 5.630 | 5.750 | 5.620 | 53,668 | -0.13(-2.26%) | |
Nov 09, 2021 | 5.700 | 5.770 | 5.650 | 5.750 | 38,978 | -0.01(-0.17%) |
Nov 08, 2021 | 5.800 | 5.870 | 5.640 | 5.760 | 59,071 | -0.14(-2.37%) |
Nov 05, 2021 | 5.990 | 5.990 | 5.850 | 5.900 | 13,958 | -0.04(-0.67%) |
Nov 04, 2021 | 5.980 | 6.020 | 5.910 | 5.940 | 29,313 | +0.00(+0.00%) |
Nov 03, 2021 | 5.970 | 6.000 | 5.890 | 5.940 | 73,941 | +0.02(+0.34%) |
Nov 02, 2021 | 5.910 | 6.000 | 5.870 | 5.920 | 42,463 | +0.03(+0.51%) |
Nov 01, 2021 | 5.690 | 5.900 | 5.710 | 5.890 | 61,835 | +0.18(+3.15%) |
Oct 29, 2021 | 5.700 | 5.710 | 5.610 | 5.710 | 23,000 | -0.03(-0.52%) |
Oct 28, 2021 | 5.740 | 5.740 | 5.645 | 5.740 | 22,294 | +0.06(+1.06%) |
Oct 27, 2021 | 5.660 | 5.690 | 5.530 | 5.680 | 47,652 | +0.03(+0.53%) |
Oct 26, 2021 | 5.630 | 5.650 | 5.650 | 158,409 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.630 | 5.650 | 5.530 | 5.650 | 14,262 | +0.02(+0.36%) |
Oct 22, 2021 | 5.520 | 5.630 | 5.420 | 5.630 | 25,478 | +0.07(+1.26%) |
Oct 21, 2021 | 5.450 | 5.610 | 5.430 | 5.560 | 93,222 | +0.16(+2.96%) |
Oct 20, 2021 | 5.260 | 5.400 | 5.240 | 5.400 | 55,580 | +0.16(+3.05%) |
Oct 19, 2021 | 5.230 | 5.270 | 5.210 | 5.240 | 40,636 | +0.01(+0.19%) |
Oct 18, 2021 | 5.230 | 5.260 | 5.170 | 5.230 | 128,643 | -0.04(-0.76%) |
Oct 15, 2021 | 5.240 | 5.270 | 5.190 | 5.270 | 17,939 | +0.02(+0.38%) |
Oct 14, 2021 | 5.260 | 5.300 | 5.220 | 5.250 | 14,575 | -0.05(-0.94%) |
Oct 13, 2021 | 5.210 | 5.300 | 5.120 | 5.300 | 42,671 | +0.06(+1.15%) |
Oct 12, 2021 | 5.190 | 5.250 | 5.170 | 5.240 | 35,589 | +0.03(+0.58%) |
Oct 11, 2021 | 5.300 | 5.300 | 5.140 | 5.210 | 24,069 | -0.07(-1.33%) |
Oct 08, 2021 | 5.200 | 5.280 | 5.150 | 5.280 | 17,205 | +0.06(+1.15%) |
Oct 07, 2021 | 5.190 | 5.300 | 5.170 | 5.220 | 24,645 | -0.03(-0.57%) |
Oct 06, 2021 | 5.210 | 5.250 | 5.175 | 5.250 | 33,361 | -0.04(-0.76%) |
Oct 05, 2021 | 5.280 | 5.300 | 5.220 | 5.290 | 26,648 | -0.01(-0.19%) |
Oct 04, 2021 | 5.280 | 5.300 | 5.200 | 5.300 | 27,422 | -0.01(-0.19%) |
Oct 01, 2021 | 5.280 | 5.310 | 5.240 | 5.310 | 19,255 | +0.01(+0.19%) |
Sep 30, 2021 | 5.300 | 5.300 | 5.250 | 5.300 | 21,347 | -0.05(-0.93%) |
Sep 29, 2021 | 5.260 | 5.350 | 5.250 | 5.350 | 30,347 | +0.04(+0.75%) |
Sep 28, 2021 | 5.340 | 5.335 | 5.240 | 5.310 | 19,076 | -0.09(-1.67%) |
Sep 27, 2021 | 5.360 | 5.410 | 5.280 | 5.400 | 36,335 | +0.05(+0.93%) |
Sep 24, 2021 | 5.330 | 5.390 | 5.260 | 5.350 | 18,065 | -0.02(-0.37%) |
Sep 23, 2021 | 5.320 | 5.370 | 5.260 | 5.370 | 49,874 | +0.06(+1.13%) |
Sep 22, 2021 | 5.250 | 5.310 | 5.210 | 5.310 | 15,873 | +0.04(+0.76%) |
Sep 21, 2021 | 5.340 | 5.340 | 5.240 | 5.270 | 19,675 | -0.03(-0.57%) |
Sep 20, 2021 | 5.280 | 5.370 | 5.220 | 5.300 | 26,895 | -0.07(-1.30%) |
Sep 17, 2021 | 5.370 | 5.370 | 5.250 | 5.370 | 19,226 | -0.03(-0.56%) |
Sep 16, 2021 | 5.300 | 5.400 | 5.300 | 5.400 | 14,655 | +0.04(+0.75%) |
Sep 15, 2021 | 5.340 | 5.420 | 5.300 | 5.360 | 14,344 | +0.04(+0.75%) |
Sep 14, 2021 | 5.300 | 5.320 | 5.240 | 5.320 | 25,471 | +0.02(+0.38%) |
Sep 13, 2021 | 5.330 | 5.350 | 5.230 | 5.300 | 38,136 | -0.01(-0.19%) |
Sep 10, 2021 | 5.329 | 5.329 | 5.250 | 5.310 | 38,804 | +0.06(+1.14%) |
Sep 09, 2021 | 5.280 | 5.338 | 5.220 | 5.250 | 29,543 | -0.10(-1.87%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.290 | 5.350 | 21,676 | -0.17(-3.08%) |
Sep 07, 2021 | 5.360 | 5.520 | 5.310 | 5.520 | 24,203 | +0.16(+2.99%) |
Sep 03, 2021 | 5.423 | 5.455 | 5.300 | 5.360 | 18,204 | -0.13(-2.37%) |
Sep 02, 2021 | 5.370 | 5.490 | 5.360 | 5.490 | 47,496 | +0.05(+0.92%) |