Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.770 | 4.920 | 4.650 | 4.690 | 554,023 | -0.06(-1.26%) |
Nov 29, 2021 | 4.990 | 4.994 | 4.740 | 4.750 | 273,781 | -0.16(-3.26%) |
Nov 26, 2021 | 4.920 | 5.050 | 4.830 | 4.910 | 258,272 | -0.09(-1.80%) |
Nov 24, 2021 | 4.920 | 5.031 | 4.870 | 5.000 | 288,077 | +0.06(+1.21%) |
Nov 23, 2021 | 5.080 | 5.100 | 4.850 | 4.940 | 978,399 | -0.18(-3.52%) |
Nov 22, 2021 | 5.380 | 5.480 | 5.060 | 5.120 | 363,395 | -0.27(-5.01%) |
Nov 19, 2021 | 5.440 | 5.510 | 5.350 | 5.390 | 284,752 | -0.10(-1.82%) |
Nov 18, 2021 | 5.830 | 5.510 | 5.390 | 5.490 | 534,232 | -0.28(-4.85%) |
Nov 17, 2021 | 5.960 | 6.020 | 5.750 | 5.770 | 347,384 | -0.20(-3.35%) |
Nov 16, 2021 | 6.060 | 6.160 | 5.930 | 5.970 | 296,345 | -0.16(-2.61%) |
Nov 15, 2021 | 6.160 | 6.180 | 6.020 | 6.130 | 183,976 | +0.00(+0.00%) |
Nov 12, 2021 | 6.150 | 6.180 | 6.000 | 6.130 | 193,834 | -0.03(-0.49%) |
Nov 11, 2021 | 6.120 | 6.190 | 6.051 | 6.160 | 116,356 | +0.05(+0.82%) |
Nov 10, 2021 | 6.260 | 6.110 | 218,243 | -0.17(-2.71%) | ||
Nov 09, 2021 | 6.370 | 6.445 | 6.110 | 6.280 | 182,620 | -0.15(-2.33%) |
Nov 08, 2021 | 6.290 | 6.530 | 6.230 | 6.430 | 237,120 | +0.20(+3.21%) |
Nov 05, 2021 | 6.200 | 6.270 | 6.000 | 6.230 | 463,349 | -0.01(-0.16%) |
Nov 04, 2021 | 6.320 | 6.440 | 5.950 | 6.240 | 862,966 | -0.31(-4.73%) |
Nov 03, 2021 | 6.410 | 6.570 | 6.310 | 6.550 | 281,796 | +0.14(+2.18%) |
Nov 02, 2021 | 6.360 | 6.505 | 6.240 | 6.410 | 359,781 | -0.01(-0.16%) |
Nov 01, 2021 | 6.170 | 6.430 | 6.190 | 6.420 | 194,945 | +0.23(+3.72%) |
Oct 29, 2021 | 6.120 | 6.250 | 6.080 | 6.190 | 138,802 | +0.04(+0.65%) |
Oct 28, 2021 | 6.120 | 6.270 | 6.050 | 6.150 | 184,804 | +0.02(+0.33%) |
Oct 27, 2021 | 6.150 | 6.310 | 6.030 | 6.130 | 285,870 | -0.07(-1.13%) |
Oct 26, 2021 | 6.460 | 6.185 | 6.200 | 256,245 | -0.21(-3.28%) | |
Oct 25, 2021 | 6.370 | 6.540 | 6.310 | 6.410 | 163,724 | +0.03(+0.47%) |
Oct 22, 2021 | 6.270 | 6.460 | 6.190 | 6.380 | 231,684 | +0.11(+1.75%) |
Oct 21, 2021 | 6.340 | 6.379 | 6.030 | 6.270 | 446,490 | -0.12(-1.88%) |
Oct 20, 2021 | 6.100 | 6.500 | 6.045 | 6.390 | 483,376 | +0.24(+3.90%) |
Oct 19, 2021 | 5.900 | 6.350 | 5.900 | 6.150 | 381,614 | +0.29(+4.95%) |
Oct 18, 2021 | 6.320 | 6.477 | 5.790 | 5.860 | 1,102,755 | -0.50(-7.86%) |
Oct 15, 2021 | 6.830 | 6.870 | 6.300 | 6.360 | 393,642 | -0.34(-5.07%) |
Oct 14, 2021 | 6.700 | 6.840 | 6.610 | 6.700 | 240,616 | +0.09(+1.36%) |
Oct 13, 2021 | 6.700 | 6.720 | 6.480 | 6.610 | 205,665 | -0.02(-0.30%) |
Oct 12, 2021 | 6.500 | 6.980 | 6.432 | 6.630 | 366,278 | +0.12(+1.84%) |
Oct 11, 2021 | 6.140 | 6.650 | 6.140 | 6.510 | 609,378 | +0.33(+5.34%) |
Oct 08, 2021 | 6.200 | 6.300 | 6.170 | 6.180 | 122,991 | -0.03(-0.48%) |
Oct 07, 2021 | 6.070 | 6.340 | 6.040 | 6.210 | 280,280 | +0.16(+2.64%) |
Oct 06, 2021 | 6.180 | 6.180 | 6.009 | 6.050 | 198,944 | -0.25(-3.97%) |
Oct 05, 2021 | 6.020 | 6.330 | 5.951 | 6.300 | 157,612 | +0.27(+4.48%) |
Oct 04, 2021 | 6.200 | 6.220 | 5.980 | 6.030 | 152,685 | -0.16(-2.58%) |
Oct 01, 2021 | 6.310 | 6.310 | 6.050 | 6.190 | 163,624 | -0.08(-1.28%) |
Sep 30, 2021 | 6.040 | 6.400 | 6.040 | 6.270 | 275,987 | +0.22(+3.64%) |
Sep 29, 2021 | 6.410 | 6.450 | 6.000 | 6.050 | 404,153 | -0.25(-3.97%) |
Sep 28, 2021 | 6.830 | 6.830 | 6.220 | 6.300 | 446,202 | -0.46(-6.80%) |
Sep 27, 2021 | 6.490 | 6.870 | 6.420 | 6.760 | 280,866 | +0.31(+4.81%) |
Sep 24, 2021 | 6.700 | 6.700 | 6.440 | 6.450 | 136,006 | -0.24(-3.59%) |
Sep 23, 2021 | 6.680 | 6.750 | 6.600 | 6.690 | 172,467 | +0.05(+0.75%) |
Sep 22, 2021 | 6.620 | 6.820 | 6.590 | 6.640 | 205,146 | +0.00(+0.00%) |
Sep 21, 2021 | 6.570 | 6.730 | 6.500 | 6.640 | 209,075 | +0.14(+2.15%) |
Sep 20, 2021 | 6.480 | 6.810 | 6.366 | 6.500 | 543,706 | -0.27(-3.99%) |
Sep 17, 2021 | 6.310 | 6.810 | 6.150 | 6.770 | 627,132 | +0.45(+7.12%) |
Sep 16, 2021 | 6.550 | 6.550 | 5.920 | 6.320 | 1,255,241 | -0.35(-5.25%) |
Sep 15, 2021 | 5.300 | 7.110 | 5.150 | 6.670 | 5,096,517 | -0.29(-4.17%) |
Sep 14, 2021 | 7.300 | 7.385 | 6.933 | 6.960 | 284,307 | -0.33(-4.53%) |
Sep 13, 2021 | 7.680 | 7.680 | 7.120 | 7.290 | 342,715 | -0.37(-4.83%) |
Sep 10, 2021 | 7.800 | 7.890 | 7.610 | 7.660 | 239,252 | +0.01(+0.13%) |
Sep 09, 2021 | 7.770 | 7.850 | 7.650 | 7.650 | 366,109 | -0.08(-1.03%) |
Sep 08, 2021 | 7.990 | 8.082 | 7.670 | 7.730 | 271,095 | -0.29(-3.62%) |
Sep 07, 2021 | 8.080 | 8.210 | 7.980 | 8.020 | 125,156 | -0.07(-0.87%) |
Sep 03, 2021 | 8.110 | 8.243 | 7.980 | 8.090 | 223,977 | -0.01(-0.12%) |
Sep 02, 2021 | 8.460 | 8.515 | 8.050 | 8.100 | 378,892 | -0.33(-3.91%) |