Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.250 | 5.390 | 5.030 | 5.170 | 623,872 | -0.22(-4.08%) |
Nov 29, 2021 | 5.360 | 5.500 | 5.082 | 5.390 | 477,104 | +0.08(+1.51%) |
Nov 26, 2021 | 5.300 | 5.440 | 5.100 | 5.310 | 627,578 | -0.34(-6.02%) |
Nov 24, 2021 | 5.270 | 5.670 | 5.200 | 5.650 | 922,246 | +0.34(+6.40%) |
Nov 23, 2021 | 5.270 | 5.480 | 5.090 | 5.310 | 534,939 | -0.08(-1.48%) |
Nov 22, 2021 | 5.540 | 5.545 | 5.120 | 5.390 | 873,153 | -0.06(-1.10%) |
Nov 19, 2021 | 5.580 | 5.610 | 5.350 | 5.450 | 525,242 | -0.09(-1.62%) |
Nov 18, 2021 | 5.900 | 5.620 | 5.530 | 5.540 | 895,623 | -0.35(-5.94%) |
Nov 17, 2021 | 6.070 | 6.122 | 5.810 | 5.890 | 817,540 | -0.22(-3.60%) |
Nov 16, 2021 | 6.000 | 6.340 | 5.900 | 6.110 | 1,113,626 | +0.08(+1.33%) |
Nov 15, 2021 | 6.260 | 6.319 | 6.015 | 6.030 | 610,810 | -0.31(-4.89%) |
Nov 12, 2021 | 6.160 | 6.750 | 6.020 | 6.340 | 1,163,049 | +0.23(+3.76%) |
Nov 11, 2021 | 6.070 | 6.250 | 6.040 | 6.110 | 544,082 | -0.18(-2.86%) |
Nov 10, 2021 | 6.280 | 6.290 | 1,371,155 | -0.09(-1.41%) | ||
Nov 09, 2021 | 6.600 | 6.830 | 6.300 | 6.380 | 943,302 | -0.25(-3.77%) |
Nov 08, 2021 | 7.380 | 7.400 | 6.510 | 6.630 | 3,943,393 | -0.74(-10.04%) |
Nov 05, 2021 | 6.050 | 8.120 | 5.686 | 7.370 | 13,660,155 | +1.05(+16.61%) |
Nov 04, 2021 | 6.510 | 6.643 | 6.250 | 6.320 | 790,454 | -0.21(-3.22%) |
Nov 03, 2021 | 6.200 | 6.740 | 6.200 | 6.530 | 738,794 | +0.27(+4.31%) |
Nov 02, 2021 | 6.460 | 6.500 | 6.090 | 6.260 | 710,537 | -0.27(-4.13%) |
Nov 01, 2021 | 6.320 | 6.600 | 6.520 | 6.530 | 547,990 | +0.23(+3.65%) |
Oct 29, 2021 | 6.450 | 6.550 | 6.290 | 6.300 | 363,083 | -0.21(-3.23%) |
Oct 28, 2021 | 6.240 | 6.620 | 6.210 | 6.510 | 568,279 | +0.25(+3.99%) |
Oct 27, 2021 | 6.370 | 6.490 | 6.200 | 6.260 | 525,950 | -0.15(-2.34%) |
Oct 26, 2021 | 6.900 | 6.410 | 837,027 | -0.51(-7.37%) | ||
Oct 25, 2021 | 6.410 | 6.990 | 6.310 | 6.920 | 715,786 | +0.36(+5.49%) |
Oct 22, 2021 | 6.770 | 6.870 | 6.350 | 6.560 | 1,244,480 | -0.51(-7.21%) |
Oct 21, 2021 | 7.310 | 7.650 | 7.050 | 7.070 | 1,141,476 | -0.31(-4.20%) |
Oct 20, 2021 | 7.370 | 7.500 | 7.265 | 7.380 | 702,248 | -0.15(-1.99%) |
Oct 19, 2021 | 7.510 | 7.582 | 7.200 | 7.530 | 818,587 | +0.10(+1.35%) |
Oct 18, 2021 | 7.340 | 7.637 | 7.260 | 7.430 | 778,063 | -0.04(-0.54%) |
Oct 15, 2021 | 7.360 | 7.513 | 7.200 | 7.470 | 907,003 | +0.11(+1.49%) |
Oct 14, 2021 | 7.750 | 7.800 | 7.130 | 7.360 | 2,087,329 | -0.29(-3.79%) |
Oct 13, 2021 | 7.430 | 7.720 | 7.260 | 7.650 | 1,072,372 | +0.19(+2.55%) |
Oct 12, 2021 | 7.880 | 8.180 | 7.440 | 7.460 | 1,408,010 | -0.48(-6.05%) |
Oct 11, 2021 | 7.900 | 8.320 | 7.810 | 7.940 | 1,259,584 | +0.00(+0.00%) |
Oct 08, 2021 | 8.060 | 8.190 | 7.700 | 7.940 | 1,319,313 | -0.16(-1.98%) |
Oct 07, 2021 | 7.950 | 8.600 | 7.820 | 8.100 | 3,005,666 | +0.20(+2.53%) |
Oct 06, 2021 | 7.580 | 8.160 | 7.320 | 7.900 | 2,628,369 | +0.01(+0.13%) |
Oct 05, 2021 | 7.780 | 8.200 | 7.680 | 7.890 | 1,333,133 | +0.08(+1.02%) |
Oct 04, 2021 | 8.340 | 8.340 | 7.650 | 7.810 | 2,106,154 | -0.76(-8.87%) |
Oct 01, 2021 | 8.990 | 8.993 | 8.270 | 8.570 | 1,848,795 | -0.55(-6.03%) |
Sep 30, 2021 | 8.232 | 9.460 | 8.220 | 9.120 | 5,332,313 | +0.76(+9.09%) |
Sep 29, 2021 | 9.300 | 9.300 | 8.280 | 8.360 | 4,296,792 | -1.00(-10.68%) |
Sep 28, 2021 | 9.980 | 10.37 | 9.250 | 9.360 | 6,321,585 | -1.14(-10.86%) |
Sep 27, 2021 | 10.02 | 11.15 | 9.520 | 10.50 | 21,537,960 | +0.29(+2.84%) |
Sep 24, 2021 | 8.380 | 11.42 | 8.220 | 10.21 | 77,131,904 | +1.67(+19.56%) |
Sep 23, 2021 | 8.050 | 8.637 | 7.540 | 8.540 | 19,072,916 | -0.65(-7.07%) |
Sep 22, 2021 | 10.58 | 10.88 | 8.430 | 9.190 | 145,719,616 | +3.50(+61.51%) |
Sep 21, 2021 | 5.200 | 5.730 | 5.100 | 5.690 | 19,263,052 | +0.63(+12.45%) |
Sep 20, 2021 | 5.420 | 5.459 | 4.970 | 5.060 | 1,191,274 | -0.60(-10.60%) |
Sep 17, 2021 | 5.690 | 5.950 | 5.610 | 5.660 | 2,223,289 | +0.12(+2.17%) |
Sep 16, 2021 | 5.560 | 5.730 | 5.380 | 5.540 | 700,552 | -0.05(-0.89%) |
Sep 15, 2021 | 5.380 | 5.730 | 5.247 | 5.590 | 809,928 | +0.19(+3.52%) |
Sep 14, 2021 | 5.670 | 5.769 | 5.380 | 5.400 | 700,151 | -0.31(-5.43%) |
Sep 13, 2021 | 5.850 | 5.911 | 5.460 | 5.710 | 1,043,537 | -0.09(-1.55%) |
Sep 10, 2021 | 6.100 | 6.210 | 5.800 | 5.800 | 955,660 | -0.28(-4.61%) |
Sep 09, 2021 | 5.910 | 6.230 | 5.910 | 6.080 | 1,160,771 | +0.18(+3.05%) |
Sep 08, 2021 | 6.100 | 6.144 | 5.720 | 5.900 | 1,404,883 | -0.31(-4.99%) |
Sep 07, 2021 | 5.950 | 6.280 | 5.950 | 6.210 | 1,493,455 | +0.28(+4.72%) |
Sep 03, 2021 | 6.270 | 6.275 | 5.800 | 5.930 | 2,040,412 | -0.34(-5.42%) |
Sep 02, 2021 | 6.440 | 6.560 | 6.201 | 6.270 | 1,997,852 | -0.08(-1.26%) |