Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.600 | 6.690 | 6.060 | 6.260 | 115,540 | -0.37(-5.58%) |
Nov 29, 2021 | 6.510 | 6.730 | 6.510 | 6.630 | 70,578 | +0.11(+1.69%) |
Nov 26, 2021 | 6.730 | 6.750 | 6.325 | 6.520 | 64,737 | -0.34(-4.96%) |
Nov 24, 2021 | 6.680 | 6.900 | 6.436 | 6.860 | 35,508 | +0.18(+2.69%) |
Nov 23, 2021 | 6.590 | 6.980 | 6.470 | 6.680 | 101,672 | +0.11(+1.67%) |
Nov 22, 2021 | 6.300 | 6.700 | 6.210 | 6.570 | 122,562 | +0.63(+10.61%) |
Nov 19, 2021 | 6.600 | 6.630 | 5.700 | 5.940 | 130,731 | -0.68(-10.27%) |
Nov 18, 2021 | 6.640 | 6.620 | 6.541 | 6.620 | 111,156 | -0.01(-0.15%) |
Nov 17, 2021 | 6.220 | 6.980 | 6.010 | 6.630 | 196,986 | +0.39(+6.25%) |
Nov 16, 2021 | 5.740 | 6.270 | 5.610 | 6.240 | 147,845 | +0.56(+9.86%) |
Nov 15, 2021 | 5.400 | 5.830 | 5.280 | 5.680 | 248,837 | +0.36(+6.77%) |
Nov 12, 2021 | 5.650 | 6.280 | 5.200 | 5.320 | 1,052,615 | +0.17(+3.30%) |
Nov 11, 2021 | 5.200 | 5.450 | 4.920 | 5.150 | 34,322 | -0.03(-0.58%) |
Nov 10, 2021 | 5.300 | 5.180 | 129,696 | -0.05(-0.96%) | ||
Nov 09, 2021 | 5.120 | 5.240 | 5.077 | 5.230 | 57,366 | +0.14(+2.75%) |
Nov 08, 2021 | 4.930 | 5.150 | 4.860 | 5.090 | 88,001 | +0.16(+3.25%) |
Nov 05, 2021 | 4.860 | 4.990 | 4.847 | 4.930 | 29,979 | +0.06(+1.34%) |
Nov 04, 2021 | 4.980 | 4.980 | 4.800 | 4.865 | 25,910 | -0.05(-1.12%) |
Nov 03, 2021 | 4.710 | 4.980 | 4.710 | 4.920 | 56,784 | +0.22(+4.68%) |
Nov 02, 2021 | 4.770 | 4.801 | 4.668 | 4.700 | 35,632 | -0.08(-1.67%) |
Nov 01, 2021 | 4.690 | 4.830 | 4.610 | 4.780 | 46,568 | +0.19(+4.14%) |
Oct 29, 2021 | 4.830 | 5.010 | 4.520 | 4.590 | 74,351 | -0.21(-4.37%) |
Oct 28, 2021 | 4.820 | 4.961 | 4.750 | 4.800 | 33,280 | -0.02(-0.41%) |
Oct 27, 2021 | 5.250 | 5.240 | 4.750 | 4.820 | 96,922 | -0.43(-8.19%) |
Oct 26, 2021 | 4.810 | 5.250 | 5.250 | 126,718 | +0.49(+10.29%) | |
Oct 25, 2021 | 4.987 | 4.987 | 4.503 | 4.760 | 58,497 | +0.07(+1.49%) |
Oct 22, 2021 | 4.810 | 4.810 | 4.570 | 4.690 | 27,578 | -0.08(-1.68%) |
Oct 21, 2021 | 4.700 | 4.800 | 4.700 | 4.770 | 12,397 | +0.02(+0.42%) |
Oct 20, 2021 | 4.600 | 4.810 | 4.568 | 4.750 | 59,625 | +0.15(+3.26%) |
Oct 19, 2021 | 4.760 | 4.830 | 4.550 | 4.600 | 84,576 | -0.17(-3.56%) |
Oct 18, 2021 | 4.800 | 4.840 | 4.670 | 4.770 | 49,968 | +0.02(+0.42%) |
Oct 15, 2021 | 4.890 | 4.890 | 4.710 | 4.750 | 43,083 | -0.08(-1.66%) |
Oct 14, 2021 | 4.790 | 4.841 | 4.751 | 4.830 | 29,248 | +0.05(+1.05%) |
Oct 13, 2021 | 4.840 | 4.976 | 4.750 | 4.780 | 13,961 | -0.07(-1.44%) |
Oct 12, 2021 | 4.840 | 4.920 | 4.840 | 4.850 | 24,143 | +0.01(+0.21%) |
Oct 11, 2021 | 4.700 | 4.880 | 4.660 | 4.840 | 43,587 | +0.18(+3.86%) |
Oct 08, 2021 | 4.620 | 4.800 | 4.620 | 4.660 | 20,175 | +0.00(+0.00%) |
Oct 07, 2021 | 4.670 | 4.800 | 4.630 | 4.660 | 50,805 | -0.01(-0.21%) |
Oct 06, 2021 | 4.790 | 4.900 | 4.650 | 4.670 | 52,818 | -0.15(-3.11%) |
Oct 05, 2021 | 4.810 | 4.900 | 4.700 | 4.820 | 47,880 | +0.04(+0.84%) |
Oct 04, 2021 | 4.820 | 4.880 | 4.700 | 4.780 | 88,523 | +0.01(+0.21%) |
Oct 01, 2021 | 4.880 | 5.010 | 4.690 | 4.770 | 74,663 | -0.09(-1.85%) |
Sep 30, 2021 | 4.900 | 5.060 | 4.820 | 4.860 | 32,808 | +0.01(+0.21%) |
Sep 29, 2021 | 4.910 | 4.983 | 4.800 | 4.850 | 65,635 | -0.01(-0.21%) |
Sep 28, 2021 | 5.060 | 5.120 | 4.860 | 4.860 | 59,407 | -0.16(-3.19%) |
Sep 27, 2021 | 5.090 | 5.150 | 4.950 | 5.020 | 69,737 | -0.14(-2.71%) |
Sep 24, 2021 | 4.910 | 5.250 | 4.910 | 5.160 | 59,733 | +0.22(+4.45%) |
Sep 23, 2021 | 5.100 | 5.190 | 4.910 | 4.940 | 109,917 | -0.07(-1.40%) |
Sep 22, 2021 | 5.200 | 5.280 | 4.980 | 5.010 | 63,054 | -0.18(-3.47%) |
Sep 21, 2021 | 5.280 | 5.480 | 5.110 | 5.190 | 86,943 | -0.06(-1.14%) |
Sep 20, 2021 | 5.053 | 5.530 | 5.053 | 5.250 | 145,103 | -0.29(-5.23%) |
Sep 17, 2021 | 5.460 | 5.580 | 5.160 | 5.540 | 315,231 | +0.13(+2.40%) |
Sep 16, 2021 | 5.340 | 5.500 | 5.244 | 5.410 | 117,839 | +0.13(+2.46%) |
Sep 15, 2021 | 5.380 | 5.400 | 5.250 | 5.280 | 114,870 | -0.09(-1.68%) |
Sep 14, 2021 | 5.360 | 5.450 | 5.273 | 5.370 | 138,548 | +0.07(+1.32%) |
Sep 13, 2021 | 5.240 | 5.393 | 5.170 | 5.300 | 216,052 | +0.19(+3.72%) |
Sep 10, 2021 | 4.930 | 5.150 | 4.830 | 5.110 | 453,051 | +0.66(+14.83%) |
Sep 09, 2021 | 4.480 | 4.530 | 4.390 | 4.450 | 31,733 | +0.01(+0.23%) |
Sep 08, 2021 | 4.500 | 4.510 | 4.280 | 4.440 | 66,598 | -0.10(-2.20%) |
Sep 07, 2021 | 4.500 | 4.580 | 4.410 | 4.540 | 128,610 | +0.09(+2.02%) |
Sep 03, 2021 | 4.370 | 4.470 | 4.340 | 4.450 | 172,017 | +0.12(+2.77%) |
Sep 02, 2021 | 4.200 | 4.390 | 4.200 | 4.330 | 134,190 | +0.11(+2.61%) |