Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.820 | 4.820 | 4.640 | 4.760 | 319,499 | -0.05(-1.04%) |
Nov 29, 2021 | 4.920 | 4.920 | 4.755 | 4.810 | 147,315 | -0.09(-1.84%) |
Nov 26, 2021 | 4.780 | 4.970 | 4.760 | 4.900 | 129,880 | +0.02(+0.41%) |
Nov 24, 2021 | 4.620 | 5.020 | 4.620 | 4.880 | 502,154 | +0.27(+5.86%) |
Nov 23, 2021 | 4.560 | 4.620 | 4.342 | 4.610 | 233,930 | +0.09(+1.99%) |
Nov 22, 2021 | 4.710 | 4.780 | 4.440 | 4.520 | 222,294 | -0.18(-3.83%) |
Nov 19, 2021 | 4.860 | 4.890 | 4.600 | 4.700 | 144,294 | -0.12(-2.49%) |
Nov 18, 2021 | 4.990 | 4.910 | 4.810 | 4.820 | 199,181 | -0.18(-3.60%) |
Nov 17, 2021 | 4.940 | 5.100 | 4.940 | 5.000 | 805,626 | +0.02(+0.40%) |
Nov 16, 2021 | 5.310 | 5.310 | 4.720 | 4.980 | 572,307 | -0.27(-5.14%) |
Nov 15, 2021 | 5.800 | 5.800 | 5.220 | 5.250 | 202,290 | -0.50(-8.70%) |
Nov 12, 2021 | 6.210 | 6.235 | 5.720 | 5.750 | 1,046,765 | -0.43(-6.96%) |
Nov 11, 2021 | 5.670 | 6.190 | 5.655 | 6.180 | 1,127,742 | +0.48(+8.42%) |
Nov 10, 2021 | 5.720 | 5.700 | 129,831 | +0.02(+0.35%) | ||
Nov 09, 2021 | 5.790 | 5.790 | 5.570 | 5.680 | 418,729 | -0.06(-1.05%) |
Nov 08, 2021 | 5.880 | 5.880 | 5.640 | 5.740 | 224,495 | +0.05(+0.88%) |
Nov 05, 2021 | 5.850 | 5.880 | 5.500 | 5.690 | 62,897 | -0.17(-2.90%) |
Nov 04, 2021 | 5.940 | 6.000 | 5.840 | 5.860 | 51,273 | -0.11(-1.84%) |
Nov 03, 2021 | 6.000 | 6.065 | 5.890 | 5.970 | 71,270 | -0.05(-0.83%) |
Nov 02, 2021 | 6.100 | 6.100 | 6.000 | 6.020 | 75,714 | -0.08(-1.31%) |
Nov 01, 2021 | 6.050 | 6.220 | 6.090 | 6.100 | 47,781 | +0.01(+0.16%) |
Oct 29, 2021 | 6.070 | 6.120 | 6.000 | 6.090 | 66,153 | -0.05(-0.81%) |
Oct 28, 2021 | 5.970 | 6.250 | 5.850 | 6.140 | 139,264 | +0.15(+2.50%) |
Oct 27, 2021 | 6.070 | 6.090 | 5.860 | 5.990 | 75,935 | -0.10(-1.64%) |
Oct 26, 2021 | 6.150 | 6.090 | 96,322 | -0.04(-0.65%) | ||
Oct 25, 2021 | 6.190 | 6.350 | 6.130 | 6.130 | 35,592 | -0.07(-1.13%) |
Oct 22, 2021 | 6.200 | 6.327 | 6.120 | 6.200 | 146,941 | -0.02(-0.32%) |
Oct 21, 2021 | 6.400 | 6.440 | 6.170 | 6.220 | 188,450 | -0.22(-3.42%) |
Oct 20, 2021 | 6.560 | 6.560 | 6.380 | 6.440 | 154,846 | -0.16(-2.42%) |
Oct 19, 2021 | 6.700 | 6.710 | 6.590 | 6.600 | 170,314 | -0.09(-1.35%) |
Oct 18, 2021 | 6.750 | 6.780 | 6.640 | 6.690 | 47,174 | -0.15(-2.19%) |
Oct 15, 2021 | 6.830 | 7.000 | 6.780 | 6.840 | 76,721 | +0.01(+0.15%) |
Oct 14, 2021 | 6.560 | 6.900 | 6.560 | 6.830 | 111,096 | +0.27(+4.12%) |
Oct 13, 2021 | 6.470 | 6.560 | 6.450 | 6.560 | 45,119 | +0.06(+0.92%) |
Oct 12, 2021 | 6.330 | 6.500 | 6.330 | 6.500 | 66,716 | +0.18(+2.85%) |
Oct 11, 2021 | 6.270 | 6.490 | 6.270 | 6.320 | 80,590 | +0.01(+0.16%) |
Oct 08, 2021 | 6.470 | 6.470 | 6.190 | 6.310 | 126,760 | -0.10(-1.56%) |
Oct 07, 2021 | 6.500 | 6.670 | 6.360 | 6.410 | 92,481 | -0.06(-0.93%) |
Oct 06, 2021 | 6.710 | 6.710 | 6.390 | 6.470 | 128,329 | -0.22(-3.29%) |
Oct 05, 2021 | 6.840 | 6.840 | 6.460 | 6.690 | 174,898 | -0.10(-1.47%) |
Oct 04, 2021 | 6.950 | 6.950 | 6.690 | 6.790 | 126,553 | -0.20(-2.86%) |
Oct 01, 2021 | 6.510 | 7.060 | 6.501 | 6.990 | 209,093 | +0.47(+7.21%) |
Sep 30, 2021 | 6.490 | 6.635 | 6.400 | 6.520 | 131,426 | +0.02(+0.31%) |
Sep 29, 2021 | 6.400 | 6.590 | 6.350 | 6.500 | 277,066 | +0.07(+1.09%) |
Sep 28, 2021 | 6.630 | 6.630 | 6.380 | 6.430 | 252,456 | -0.30(-4.46%) |
Sep 27, 2021 | 6.690 | 6.923 | 6.580 | 6.730 | 131,809 | +0.02(+0.30%) |
Sep 24, 2021 | 6.840 | 6.880 | 6.600 | 6.710 | 113,085 | -0.16(-2.33%) |
Sep 23, 2021 | 6.820 | 6.940 | 6.670 | 6.870 | 196,362 | +0.03(+0.44%) |
Sep 22, 2021 | 6.810 | 7.025 | 6.740 | 6.840 | 218,665 | +0.10(+1.48%) |
Sep 21, 2021 | 6.690 | 6.785 | 6.410 | 6.740 | 161,392 | +0.14(+2.12%) |
Sep 20, 2021 | 6.570 | 6.835 | 6.250 | 6.600 | 317,473 | -0.04(-0.60%) |
Sep 17, 2021 | 6.930 | 7.020 | 6.500 | 6.640 | 866,931 | -0.35(-5.01%) |
Sep 16, 2021 | 6.980 | 7.000 | 6.860 | 6.990 | 207,964 | +0.02(+0.29%) |
Sep 15, 2021 | 6.970 | 7.080 | 6.880 | 6.970 | 267,445 | +0.01(+0.14%) |
Sep 14, 2021 | 6.970 | 7.170 | 6.835 | 6.960 | 132,834 | +0.05(+0.72%) |
Sep 13, 2021 | 6.930 | 7.050 | 6.710 | 6.910 | 236,429 | -0.04(-0.58%) |
Sep 10, 2021 | 7.350 | 7.400 | 6.910 | 6.950 | 216,865 | -0.29(-4.01%) |
Sep 09, 2021 | 7.280 | 7.500 | 7.200 | 7.240 | 121,133 | -0.01(-0.14%) |
Sep 08, 2021 | 7.490 | 7.520 | 7.235 | 7.250 | 121,176 | -0.19(-2.55%) |
Sep 07, 2021 | 7.320 | 7.530 | 7.190 | 7.440 | 376,055 | +0.21(+2.90%) |
Sep 03, 2021 | 7.370 | 7.490 | 7.200 | 7.230 | 190,074 | -0.12(-1.63%) |
Sep 02, 2021 | 7.420 | 7.500 | 7.077 | 7.350 | 123,976 | -0.01(-0.14%) |