Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.700 | 4.780 | 4.370 | 4.580 | 1,235,464 | -0.16(-3.38%) |
Nov 29, 2021 | 4.930 | 5.000 | 4.675 | 4.740 | 1,123,983 | -0.11(-2.27%) |
Nov 26, 2021 | 4.930 | 5.040 | 4.760 | 4.850 | 613,936 | -0.27(-5.27%) |
Nov 24, 2021 | 5.010 | 5.240 | 4.840 | 5.120 | 724,087 | +0.06(+1.19%) |
Nov 23, 2021 | 5.210 | 5.220 | 5.020 | 5.060 | 1,471,715 | -0.24(-4.53%) |
Nov 22, 2021 | 5.400 | 5.670 | 5.170 | 5.300 | 1,379,740 | -0.10(-1.85%) |
Nov 19, 2021 | 5.190 | 5.490 | 5.136 | 5.400 | 897,259 | +0.17(+3.25%) |
Nov 18, 2021 | 5.650 | 5.230 | 5.155 | 5.230 | 1,504,130 | -0.42(-7.43%) |
Nov 17, 2021 | 5.780 | 5.890 | 5.610 | 5.650 | 1,138,844 | -0.17(-2.92%) |
Nov 16, 2021 | 6.000 | 6.020 | 5.640 | 5.820 | 1,481,291 | -0.26(-4.28%) |
Nov 15, 2021 | 5.930 | 6.250 | 5.820 | 6.080 | 1,922,642 | +0.23(+3.93%) |
Nov 12, 2021 | 5.540 | 5.940 | 5.450 | 5.850 | 1,764,159 | +0.08(+1.39%) |
Nov 11, 2021 | 5.610 | 5.840 | 5.520 | 5.770 | 1,828,344 | +0.23(+4.15%) |
Nov 10, 2021 | 5.850 | 5.540 | 2,399,119 | -0.42(-7.05%) | ||
Nov 09, 2021 | 6.370 | 6.383 | 5.860 | 5.960 | 2,407,718 | -0.41(-6.44%) |
Nov 08, 2021 | 6.040 | 6.550 | 6.040 | 6.370 | 4,711,977 | +0.46(+7.78%) |
Nov 05, 2021 | 6.060 | 6.140 | 5.820 | 5.910 | 1,099,092 | -0.15(-2.48%) |
Nov 04, 2021 | 6.290 | 6.290 | 6.000 | 6.060 | 903,532 | -0.21(-3.35%) |
Nov 03, 2021 | 6.160 | 6.340 | 6.070 | 6.270 | 1,032,514 | +0.00(+0.00%) |
Nov 02, 2021 | 6.580 | 6.579 | 6.000 | 6.270 | 1,679,340 | -0.12(-1.88%) |
Nov 01, 2021 | 6.100 | 6.440 | 6.066 | 6.390 | 2,140,720 | +0.32(+5.27%) |
Oct 29, 2021 | 6.160 | 5.970 | 6.070 | 1,169,380 | -0.13(-2.10%) | |
Oct 28, 2021 | 5.930 | 6.320 | 5.910 | 6.200 | 2,018,747 | +0.33(+5.62%) |
Oct 27, 2021 | 6.040 | 6.240 | 5.780 | 5.870 | 2,267,884 | +0.01(+0.17%) |
Oct 26, 2021 | 6.220 | 5.860 | 1,976,855 | -0.35(-5.71%) | ||
Oct 25, 2021 | 5.800 | 6.220 | 6.215 | 1,653,524 | +0.39(+6.79%) | |
Oct 22, 2021 | 6.450 | 5.750 | 5.820 | 2,736,920 | -0.71(-10.87%) | |
Oct 21, 2021 | 6.510 | 6.880 | 6.460 | 6.530 | 1,209,936 | -0.16(-2.39%) |
Oct 20, 2021 | 6.910 | 6.910 | 6.490 | 6.690 | 1,646,081 | -0.22(-3.18%) |
Oct 19, 2021 | 6.710 | 7.219 | 6.540 | 6.910 | 2,481,018 | +0.27(+4.07%) |
Oct 18, 2021 | 6.330 | 6.900 | 6.320 | 6.640 | 2,125,478 | +0.31(+4.90%) |
Oct 15, 2021 | 6.500 | 6.760 | 6.320 | 6.330 | 1,058,364 | -0.14(-2.16%) |
Oct 14, 2021 | 6.800 | 6.800 | 6.260 | 6.470 | 1,527,137 | -0.20(-3.00%) |
Oct 13, 2021 | 6.850 | 7.030 | 6.360 | 6.670 | 2,296,797 | +0.02(+0.30%) |
Oct 12, 2021 | 6.020 | 6.750 | 6.017 | 6.650 | 2,842,470 | +0.68(+11.39%) |
Oct 11, 2021 | 5.690 | 6.480 | 5.654 | 5.970 | 2,186,273 | +0.32(+5.66%) |
Oct 08, 2021 | 5.770 | 5.880 | 5.630 | 5.650 | 711,230 | -0.15(-2.59%) |
Oct 07, 2021 | 5.830 | 5.888 | 5.710 | 5.800 | 810,721 | +0.12(+2.11%) |
Oct 06, 2021 | 5.630 | 5.820 | 5.550 | 5.680 | 682,334 | -0.06(-1.05%) |
Oct 05, 2021 | 5.820 | 5.940 | 5.700 | 5.740 | 1,081,124 | -0.08(-1.29%) |
Oct 04, 2021 | 6.110 | 6.110 | 5.750 | 5.815 | 1,163,953 | -0.38(-6.21%) |
Oct 01, 2021 | 6.200 | 6.220 | 5.960 | 6.200 | 1,204,055 | +0.06(+0.98%) |
Sep 30, 2021 | 5.970 | 6.300 | 5.960 | 6.140 | 1,477,150 | +0.17(+2.85%) |
Sep 29, 2021 | 5.860 | 6.130 | 5.740 | 5.970 | 4,456,697 | +0.12(+2.05%) |
Sep 28, 2021 | 6.060 | 6.160 | 5.690 | 5.850 | 1,744,470 | -0.32(-5.19%) |
Sep 27, 2021 | 5.950 | 6.390 | 5.750 | 6.170 | 2,083,665 | +0.28(+4.75%) |
Sep 24, 2021 | 6.140 | 6.140 | 5.870 | 5.890 | 1,442,632 | -0.31(-5.00%) |
Sep 23, 2021 | 6.120 | 6.240 | 5.820 | 6.200 | 2,189,003 | +0.13(+2.14%) |
Sep 22, 2021 | 6.220 | 6.380 | 6.050 | 6.070 | 1,961,385 | -0.08(-1.30%) |
Sep 21, 2021 | 6.370 | 6.420 | 6.130 | 6.150 | 1,020,844 | -0.18(-2.84%) |
Sep 20, 2021 | 6.590 | 6.670 | 6.200 | 6.330 | 1,150,602 | -0.58(-8.39%) |
Sep 17, 2021 | 6.640 | 6.960 | 6.560 | 6.910 | 2,647,047 | +0.29(+4.38%) |
Sep 16, 2021 | 6.820 | 6.820 | 6.581 | 6.620 | 975,625 | -0.23(-3.36%) |
Sep 15, 2021 | 6.760 | 6.930 | 6.610 | 6.850 | 813,186 | +0.12(+1.78%) |
Sep 14, 2021 | 7.050 | 7.250 | 6.640 | 6.730 | 1,015,558 | -0.19(-2.75%) |
Sep 13, 2021 | 6.800 | 7.130 | 6.560 | 6.920 | 1,457,030 | +0.15(+2.22%) |
Sep 10, 2021 | 7.140 | 7.340 | 6.760 | 6.770 | 1,010,540 | -0.27(-3.84%) |
Sep 09, 2021 | 6.860 | 7.300 | 6.850 | 7.040 | 1,097,888 | +0.15(+2.18%) |
Sep 08, 2021 | 7.300 | 7.310 | 6.750 | 6.890 | 1,523,712 | -0.37(-5.10%) |
Sep 07, 2021 | 7.340 | 7.560 | 7.200 | 7.260 | 982,728 | -0.07(-0.95%) |
Sep 03, 2021 | 7.580 | 7.620 | 7.240 | 7.330 | 671,804 | -0.21(-2.79%) |
Sep 02, 2021 | 7.660 | 7.830 | 7.530 | 7.540 | 712,576 | +0.00(+0.00%) |