Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.050 | 5.130 | 4.850 | 5.060 | 2,084,315 | -0.20(-3.80%) |
Nov 29, 2021 | 5.440 | 5.530 | 5.125 | 5.260 | 1,559,450 | +0.02(+0.38%) |
Nov 26, 2021 | 4.890 | 5.250 | 4.840 | 5.240 | 1,155,782 | -0.19(-3.50%) |
Nov 24, 2021 | 5.400 | 5.630 | 5.380 | 5.430 | 1,628,136 | -0.05(-0.91%) |
Nov 23, 2021 | 5.300 | 5.610 | 5.270 | 5.480 | 1,493,987 | +0.34(+6.61%) |
Nov 22, 2021 | 4.990 | 5.285 | 4.970 | 5.140 | 1,069,720 | +0.14(+2.80%) |
Nov 19, 2021 | 5.210 | 5.250 | 4.980 | 5.000 | 1,408,991 | -0.46(-8.42%) |
Nov 18, 2021 | 5.700 | 5.575 | 5.440 | 5.460 | 1,393,717 | -0.17(-3.02%) |
Nov 17, 2021 | 5.850 | 5.910 | 5.590 | 5.630 | 1,262,628 | -0.33(-5.54%) |
Nov 16, 2021 | 6.050 | 6.090 | 5.850 | 5.960 | 683,454 | -0.02(-0.33%) |
Nov 15, 2021 | 6.080 | 6.190 | 5.930 | 5.980 | 1,873,425 | -0.13(-2.13%) |
Nov 12, 2021 | 6.250 | 6.270 | 5.995 | 6.110 | 1,041,114 | -0.20(-3.17%) |
Nov 11, 2021 | 6.340 | 6.475 | 6.250 | 6.310 | 813,502 | -0.01(-0.16%) |
Nov 10, 2021 | 7.010 | 6.300 | 6.320 | 1,941,448 | -0.82(-11.48%) | |
Nov 09, 2021 | 6.850 | 7.190 | 6.650 | 7.140 | 2,173,150 | +0.27(+3.93%) |
Nov 08, 2021 | 6.900 | 7.180 | 6.740 | 6.870 | 1,418,056 | +0.05(+0.73%) |
Nov 05, 2021 | 6.720 | 6.960 | 6.670 | 6.820 | 2,165,101 | +0.29(+4.44%) |
Nov 04, 2021 | 6.720 | 6.960 | 6.480 | 6.530 | 1,865,361 | -0.03(-0.46%) |
Nov 03, 2021 | 6.010 | 6.770 | 5.975 | 6.560 | 2,427,388 | +0.42(+6.84%) |
Nov 02, 2021 | 6.260 | 6.265 | 6.045 | 6.140 | 833,901 | -0.19(-3.00%) |
Nov 01, 2021 | 5.750 | 6.340 | 5.440 | 6.330 | 3,120,847 | +0.27(+4.46%) |
Oct 29, 2021 | 6.330 | 6.380 | 6.050 | 6.060 | 1,139,908 | -0.33(-5.16%) |
Oct 28, 2021 | 6.290 | 6.415 | 6.190 | 6.390 | 2,332,050 | +0.17(+2.73%) |
Oct 27, 2021 | 6.590 | 6.610 | 6.190 | 6.220 | 1,223,213 | -0.43(-6.47%) |
Oct 26, 2021 | 6.760 | 6.650 | 750,662 | -0.10(-1.48%) | ||
Oct 25, 2021 | 6.660 | 6.975 | 6.660 | 6.750 | 816,081 | +0.13(+1.96%) |
Oct 22, 2021 | 6.800 | 6.860 | 6.570 | 6.620 | 724,475 | -0.13(-1.93%) |
Oct 21, 2021 | 6.870 | 7.070 | 6.685 | 6.750 | 765,738 | -0.18(-2.60%) |
Oct 20, 2021 | 6.730 | 6.930 | 6.630 | 6.930 | 855,817 | +0.12(+1.76%) |
Oct 19, 2021 | 6.930 | 6.930 | 6.570 | 6.810 | 940,750 | -0.13(-1.87%) |
Oct 18, 2021 | 6.990 | 7.200 | 6.870 | 6.940 | 690,512 | +0.04(+0.58%) |
Oct 15, 2021 | 7.090 | 7.140 | 6.900 | 6.900 | 591,692 | +0.03(+0.44%) |
Oct 14, 2021 | 6.960 | 7.040 | 6.780 | 6.870 | 487,297 | +0.07(+1.03%) |
Oct 13, 2021 | 6.630 | 6.840 | 6.490 | 6.800 | 458,450 | +0.05(+0.74%) |
Oct 12, 2021 | 6.850 | 6.960 | 6.680 | 6.750 | 506,370 | -0.08(-1.17%) |
Oct 11, 2021 | 7.100 | 7.280 | 6.820 | 6.830 | 724,975 | -0.11(-1.59%) |
Oct 08, 2021 | 6.700 | 7.045 | 6.610 | 6.940 | 943,114 | +0.36(+5.47%) |
Oct 07, 2021 | 6.260 | 6.690 | 6.120 | 6.580 | 681,246 | +0.34(+5.45%) |
Oct 06, 2021 | 6.690 | 6.790 | 6.215 | 6.240 | 776,875 | -0.67(-9.70%) |
Oct 05, 2021 | 7.050 | 7.090 | 6.735 | 6.910 | 1,185,358 | +0.04(+0.58%) |
Oct 04, 2021 | 6.820 | 7.100 | 6.730 | 6.870 | 907,881 | +0.24(+3.62%) |
Oct 01, 2021 | 6.380 | 6.740 | 6.350 | 6.630 | 732,902 | +0.24(+3.76%) |
Sep 30, 2021 | 6.380 | 6.480 | 6.240 | 6.390 | 498,669 | -0.02(-0.31%) |
Sep 29, 2021 | 6.450 | 6.480 | 6.230 | 6.410 | 601,290 | -0.08(-1.23%) |
Sep 28, 2021 | 6.780 | 7.040 | 6.480 | 6.490 | 860,918 | -0.12(-1.82%) |
Sep 27, 2021 | 6.280 | 6.740 | 6.275 | 6.610 | 1,580,038 | +0.54(+8.90%) |
Sep 24, 2021 | 6.040 | 6.220 | 6.000 | 6.070 | 578,570 | -0.07(-1.14%) |
Sep 23, 2021 | 5.840 | 6.155 | 5.760 | 6.140 | 621,412 | +0.35(+6.04%) |
Sep 22, 2021 | 5.680 | 6.050 | 5.680 | 5.790 | 775,137 | +0.28(+5.08%) |
Sep 21, 2021 | 5.650 | 5.730 | 5.350 | 5.510 | 569,543 | -0.06(-1.08%) |
Sep 20, 2021 | 5.530 | 5.660 | 5.380 | 5.570 | 893,768 | -0.22(-3.80%) |
Sep 17, 2021 | 5.700 | 5.830 | 5.640 | 5.790 | 1,616,917 | -0.03(-0.52%) |
Sep 16, 2021 | 6.060 | 6.090 | 5.700 | 5.820 | 731,615 | -0.20(-3.32%) |
Sep 15, 2021 | 6.040 | 6.250 | 5.910 | 6.020 | 1,395,269 | +0.24(+4.15%) |
Sep 14, 2021 | 6.160 | 6.200 | 5.735 | 5.780 | 808,973 | -0.30(-4.93%) |
Sep 13, 2021 | 5.730 | 6.180 | 5.730 | 6.080 | 1,003,455 | +0.49(+8.77%) |
Sep 10, 2021 | 5.670 | 5.760 | 5.490 | 5.590 | 403,564 | +0.05(+0.90%) |
Sep 09, 2021 | 5.470 | 5.710 | 5.345 | 5.540 | 579,108 | +0.00(+0.00%) |
Sep 08, 2021 | 5.980 | 6.100 | 5.530 | 5.540 | 611,294 | -0.41(-6.89%) |
Sep 07, 2021 | 5.740 | 6.060 | 5.730 | 5.950 | 620,045 | +0.13(+2.23%) |
Sep 03, 2021 | 6.040 | 6.040 | 5.780 | 5.820 | 394,356 | -0.15(-2.51%) |
Sep 02, 2021 | 5.890 | 6.065 | 5.850 | 5.970 | 459,497 | +0.20(+3.47%) |