Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.880 | 5.990 | 5.110 | 5.420 | 1,475,042 | -0.46(-7.82%) |
Nov 29, 2021 | 6.150 | 6.150 | 5.850 | 5.880 | 283,721 | -0.12(-2.00%) |
Nov 26, 2021 | 5.920 | 6.015 | 5.770 | 6.000 | 196,341 | -0.02(-0.33%) |
Nov 24, 2021 | 5.630 | 6.130 | 5.550 | 6.020 | 313,154 | +0.37(+6.55%) |
Nov 23, 2021 | 6.000 | 6.140 | 5.460 | 5.650 | 803,489 | -0.34(-5.68%) |
Nov 22, 2021 | 6.310 | 6.310 | 5.850 | 5.990 | 190,975 | -0.17(-2.76%) |
Nov 19, 2021 | 6.500 | 6.530 | 6.130 | 6.160 | 285,651 | -0.29(-4.50%) |
Nov 18, 2021 | 6.820 | 6.820 | 6.420 | 6.450 | 388,377 | -0.39(-5.70%) |
Nov 17, 2021 | 7.030 | 7.340 | 6.815 | 6.840 | 270,175 | -0.15(-2.15%) |
Nov 16, 2021 | 6.930 | 7.150 | 6.900 | 6.990 | 410,146 | +0.03(+0.43%) |
Nov 15, 2021 | 7.720 | 7.720 | 6.880 | 6.960 | 513,876 | -0.70(-9.14%) |
Nov 12, 2021 | 7.450 | 7.966 | 7.450 | 7.660 | 460,600 | +0.21(+2.82%) |
Nov 11, 2021 | 6.750 | 7.970 | 6.710 | 7.450 | 1,877,991 | +1.13(+17.88%) |
Nov 10, 2021 | 6.310 | 6.320 | 273,080 | -0.02(-0.32%) | ||
Nov 09, 2021 | 6.430 | 6.450 | 6.130 | 6.340 | 143,880 | -0.04(-0.63%) |
Nov 08, 2021 | 6.360 | 6.460 | 6.190 | 6.380 | 182,911 | +0.09(+1.43%) |
Nov 05, 2021 | 6.000 | 6.360 | 5.930 | 6.290 | 298,381 | +0.29(+4.83%) |
Nov 04, 2021 | 6.200 | 6.310 | 5.780 | 6.000 | 281,217 | -0.17(-2.76%) |
Nov 03, 2021 | 6.320 | 6.320 | 5.930 | 6.170 | 371,695 | -0.20(-3.14%) |
Nov 02, 2021 | 6.520 | 6.520 | 6.200 | 6.370 | 241,867 | -0.12(-1.85%) |
Nov 01, 2021 | 5.990 | 6.605 | 5.690 | 6.490 | 675,978 | +0.80(+14.06%) |
Oct 29, 2021 | 5.510 | 5.870 | 5.380 | 5.690 | 377,894 | +0.21(+3.83%) |
Oct 28, 2021 | 5.590 | 5.590 | 5.460 | 5.480 | 205,675 | -0.11(-1.97%) |
Oct 27, 2021 | 5.350 | 5.720 | 5.380 | 5.590 | 276,168 | +0.19(+3.52%) |
Oct 26, 2021 | 5.500 | 5.400 | 228,915 | -0.01(-0.18%) | ||
Oct 25, 2021 | 5.850 | 5.850 | 5.204 | 5.410 | 359,919 | -0.42(-7.20%) |
Oct 22, 2021 | 6.020 | 6.210 | 5.830 | 5.830 | 362,085 | -0.21(-3.48%) |
Oct 21, 2021 | 6.020 | 6.150 | 5.920 | 6.040 | 368,623 | -0.06(-0.98%) |
Oct 20, 2021 | 5.520 | 6.190 | 5.385 | 6.100 | 518,610 | +0.56(+10.11%) |
Oct 19, 2021 | 5.420 | 5.550 | 5.300 | 5.540 | 305,800 | +0.12(+2.21%) |
Oct 18, 2021 | 5.550 | 5.670 | 5.350 | 5.420 | 201,317 | -0.19(-3.39%) |
Oct 15, 2021 | 5.570 | 5.750 | 5.530 | 5.610 | 247,248 | +0.08(+1.45%) |
Oct 14, 2021 | 5.370 | 5.670 | 5.310 | 5.530 | 265,684 | +0.23(+4.34%) |
Oct 13, 2021 | 5.380 | 5.410 | 5.260 | 5.300 | 148,864 | -0.04(-0.75%) |
Oct 12, 2021 | 5.440 | 5.540 | 5.320 | 5.340 | 271,549 | -0.07(-1.29%) |
Oct 11, 2021 | 5.450 | 5.570 | 5.400 | 5.410 | 270,740 | -0.08(-1.46%) |
Oct 08, 2021 | 5.630 | 5.730 | 5.461 | 5.490 | 299,877 | -0.18(-3.17%) |
Oct 07, 2021 | 5.750 | 5.940 | 5.640 | 5.670 | 787,043 | +0.00(+0.00%) |
Oct 06, 2021 | 5.740 | 5.810 | 5.550 | 5.670 | 301,605 | -0.08(-1.39%) |
Oct 05, 2021 | 5.750 | 5.950 | 5.680 | 5.750 | 243,937 | -0.01(-0.17%) |
Oct 04, 2021 | 6.010 | 6.070 | 5.710 | 5.760 | 220,405 | -0.24(-4.00%) |
Oct 01, 2021 | 5.990 | 6.130 | 5.944 | 6.000 | 358,029 | +0.00(+0.00%) |
Sep 30, 2021 | 6.150 | 6.450 | 5.870 | 6.000 | 602,566 | -0.09(-1.48%) |
Sep 29, 2021 | 6.500 | 6.630 | 6.030 | 6.090 | 394,106 | -0.38(-5.87%) |
Sep 28, 2021 | 6.960 | 6.970 | 6.360 | 6.470 | 313,402 | -0.54(-7.70%) |
Sep 27, 2021 | 6.590 | 7.090 | 6.560 | 7.010 | 422,324 | +0.42(+6.37%) |
Sep 24, 2021 | 6.930 | 6.980 | 6.510 | 6.590 | 352,319 | -0.35(-5.04%) |
Sep 23, 2021 | 7.060 | 7.110 | 6.730 | 6.940 | 277,518 | +0.03(+0.43%) |
Sep 22, 2021 | 7.500 | 7.650 | 6.880 | 6.910 | 675,653 | -0.64(-8.48%) |
Sep 21, 2021 | 7.610 | 7.790 | 7.430 | 7.550 | 211,294 | -0.11(-1.44%) |
Sep 20, 2021 | 7.020 | 7.720 | 6.820 | 7.660 | 624,712 | +0.31(+4.22%) |
Sep 17, 2021 | 6.660 | 7.420 | 6.390 | 7.350 | 3,086,642 | +0.89(+13.78%) |
Sep 16, 2021 | 6.300 | 6.760 | 6.255 | 6.460 | 321,687 | +0.15(+2.38%) |
Sep 15, 2021 | 6.250 | 6.360 | 6.110 | 6.310 | 246,269 | +0.10(+1.61%) |
Sep 14, 2021 | 6.210 | 6.310 | 6.058 | 6.210 | 175,847 | -0.03(-0.48%) |
Sep 13, 2021 | 6.310 | 6.440 | 6.010 | 6.240 | 353,358 | -0.08(-1.27%) |
Sep 10, 2021 | 6.710 | 6.750 | 6.320 | 6.320 | 299,504 | -0.27(-4.10%) |
Sep 09, 2021 | 6.160 | 6.920 | 6.100 | 6.590 | 987,079 | +0.46(+7.50%) |
Sep 08, 2021 | 6.690 | 6.700 | 5.970 | 6.130 | 1,221,527 | -0.36(-5.55%) |
Sep 07, 2021 | 7.000 | 7.080 | 6.490 | 6.490 | 5,298,390 | -1.16(-15.16%) |
Sep 03, 2021 | 7.460 | 7.788 | 7.110 | 7.650 | 610,470 | +0.13(+1.73%) |
Sep 02, 2021 | 7.500 | 7.630 | 7.310 | 7.520 | 267,866 | -0.01(-0.13%) |