Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.550 | 6.760 | 6.453 | 6.599 | 465,018 | +0.02(+0.25%) |
Nov 29, 2021 | 6.987 | 7.019 | 6.550 | 6.583 | 651,741 | -0.32(-4.68%) |
Nov 26, 2021 | 7.084 | 7.205 | 6.874 | 6.906 | 404,828 | -0.31(-4.26%) |
Nov 24, 2021 | 7.480 | 7.480 | 7.145 | 7.213 | 416,840 | -0.21(-2.83%) |
Nov 23, 2021 | 7.424 | 7.747 | 7.270 | 7.424 | 628,112 | +0.00(+0.00%) |
Nov 22, 2021 | 7.666 | 7.844 | 7.076 | 7.424 | 897,403 | -0.06(-0.86%) |
Nov 19, 2021 | 7.278 | 7.941 | 7.254 | 7.488 | 1,742,211 | +0.25(+3.46%) |
Nov 18, 2021 | 7.068 | 7.278 | 7.043 | 7.238 | 3,004,518 | +0.55(+8.22%) |
Nov 17, 2021 | 6.421 | 6.801 | 6.348 | 6.688 | 1,187,528 | +0.42(+6.71%) |
Nov 16, 2021 | 6.186 | 6.324 | 6.178 | 6.267 | 296,095 | +0.11(+1.71%) |
Nov 15, 2021 | 6.114 | 6.251 | 6.105 | 6.162 | 291,439 | +0.11(+1.74%) |
Nov 12, 2021 | 6.186 | 6.186 | 5.968 | 6.057 | 151,080 | +0.04(+0.67%) |
Nov 11, 2021 | 5.984 | 6.065 | 5.960 | 6.016 | 124,669 | +0.02(+0.40%) |
Nov 10, 2021 | 6.041 | 5.992 | 259,301 | -0.02(-0.40%) | ||
Nov 09, 2021 | 6.033 | 6.114 | 6.000 | 6.016 | 305,123 | +0.01(+0.13%) |
Nov 08, 2021 | 6.122 | 6.122 | 5.969 | 6.008 | 140,260 | +0.03(+0.54%) |
Nov 05, 2021 | 5.992 | 6.105 | 5.903 | 5.976 | 321,444 | +0.02(+0.27%) |
Nov 04, 2021 | 6.008 | 6.073 | 5.863 | 5.960 | 209,793 | -0.06(-0.94%) |
Nov 03, 2021 | 5.895 | 6.097 | 5.847 | 6.016 | 482,286 | +0.15(+2.48%) |
Nov 02, 2021 | 5.855 | 5.887 | 5.806 | 5.871 | 265,641 | +0.01(+0.14%) |
Nov 01, 2021 | 5.822 | 5.871 | 5.790 | 5.863 | 214,375 | +0.03(+0.55%) |
Oct 29, 2021 | 5.709 | 5.855 | 5.693 | 5.830 | 199,072 | +0.13(+2.27%) |
Oct 28, 2021 | 5.847 | 5.847 | 5.645 | 5.701 | 169,350 | -0.11(-1.95%) |
Oct 27, 2021 | 5.782 | 5.863 | 5.758 | 5.814 | 106,593 | +0.02(+0.28%) |
Oct 26, 2021 | 5.798 | 5.798 | 121,049 | +0.02(+0.28%) | ||
Oct 25, 2021 | 5.677 | 5.814 | 5.645 | 5.782 | 141,099 | +0.09(+1.56%) |
Oct 22, 2021 | 5.677 | 5.750 | 5.661 | 5.693 | 94,972 | +0.01(+0.14%) |
Oct 21, 2021 | 5.709 | 5.758 | 5.645 | 5.685 | 207,061 | -0.02(-0.28%) |
Oct 20, 2021 | 5.677 | 5.742 | 5.628 | 5.701 | 113,583 | +0.05(+0.86%) |
Oct 19, 2021 | 5.628 | 5.733 | 5.612 | 5.653 | 147,472 | +0.02(+0.43%) |
Oct 18, 2021 | 5.725 | 5.733 | 5.620 | 5.628 | 201,915 | -0.12(-2.11%) |
Oct 15, 2021 | 5.863 | 5.911 | 5.742 | 5.750 | 193,092 | -0.03(-0.56%) |
Oct 14, 2021 | 5.750 | 5.871 | 5.750 | 5.782 | 172,795 | +0.06(+1.13%) |
Oct 13, 2021 | 5.742 | 5.830 | 5.693 | 5.717 | 182,398 | -0.03(-0.56%) |
Oct 12, 2021 | 5.709 | 5.790 | 5.681 | 5.750 | 167,365 | +0.04(+0.71%) |
Oct 11, 2021 | 5.742 | 5.822 | 5.677 | 5.709 | 214,161 | -0.05(-0.84%) |
Oct 08, 2021 | 5.992 | 5.992 | 5.742 | 5.758 | 213,636 | -0.20(-3.39%) |
Oct 07, 2021 | 6.130 | 6.130 | 5.944 | 5.960 | 498,905 | -0.19(-3.15%) |
Oct 06, 2021 | 6.057 | 6.211 | 5.968 | 6.154 | 309,590 | +0.09(+1.47%) |
Oct 05, 2021 | 6.065 | 6.105 | 5.952 | 6.065 | 217,798 | +0.01(+0.13%) |
Oct 04, 2021 | 6.065 | 6.219 | 5.984 | 6.057 | 405,018 | -0.05(-0.79%) |
Oct 01, 2021 | 6.016 | 6.227 | 5.984 | 6.105 | 288,643 | +0.13(+2.17%) |
Sep 30, 2021 | 5.968 | 6.130 | 5.944 | 5.976 | 320,084 | +0.06(+1.09%) |
Sep 29, 2021 | 5.863 | 5.952 | 5.782 | 5.911 | 295,443 | +0.08(+1.39%) |
Sep 28, 2021 | 5.839 | 5.903 | 5.733 | 5.830 | 246,670 | +0.00(+0.00%) |
Sep 27, 2021 | 5.604 | 5.887 | 5.564 | 5.830 | 346,762 | +0.24(+4.34%) |
Sep 24, 2021 | 5.531 | 5.661 | 5.531 | 5.588 | 167,523 | +0.06(+1.02%) |
Sep 23, 2021 | 5.467 | 5.572 | 5.418 | 5.531 | 165,203 | +0.08(+1.48%) |
Sep 22, 2021 | 5.459 | 5.515 | 5.418 | 5.450 | 146,989 | -0.01(-0.15%) |
Sep 21, 2021 | 5.345 | 5.491 | 5.345 | 5.459 | 164,668 | +0.13(+2.43%) |
Sep 20, 2021 | 5.353 | 5.434 | 5.273 | 5.329 | 274,854 | -0.15(-2.66%) |
Sep 17, 2021 | 5.491 | 5.547 | 5.337 | 5.475 | 1,327,492 | +0.00(+0.00%) |
Sep 16, 2021 | 5.386 | 5.539 | 5.297 | 5.475 | 542,960 | +0.08(+1.50%) |
Sep 15, 2021 | 5.345 | 5.814 | 5.321 | 5.394 | 1,204,759 | +0.10(+1.83%) |
Sep 14, 2021 | 5.281 | 5.353 | 5.248 | 5.297 | 363,207 | +0.01(+0.15%) |
Sep 13, 2021 | 5.281 | 5.324 | 5.151 | 5.289 | 318,871 | +0.03(+0.62%) |
Sep 10, 2021 | 5.523 | 5.523 | 5.208 | 5.256 | 645,549 | -0.23(-4.13%) |
Sep 09, 2021 | 5.442 | 6.211 | 5.442 | 5.483 | 2,168,621 | +0.02(+0.44%) |
Sep 08, 2021 | 5.491 | 5.507 | 5.329 | 5.459 | 238,527 | -0.06(-1.17%) |
Sep 07, 2021 | 5.701 | 5.750 | 5.515 | 5.523 | 415,667 | -0.18(-3.12%) |
Sep 03, 2021 | 5.483 | 5.774 | 5.386 | 5.701 | 566,055 | +0.29(+5.38%) |
Sep 02, 2021 | 5.289 | 5.426 | 5.264 | 5.410 | 335,596 | +0.12(+2.29%) |