Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.500 | 5.540 | 5.120 | 5.330 | 135,673 | -0.17(-3.09%) |
Nov 29, 2021 | 5.580 | 5.635 | 5.380 | 5.500 | 69,186 | -0.08(-1.43%) |
Nov 26, 2021 | 5.570 | 5.710 | 5.500 | 5.580 | 46,766 | -0.13(-2.28%) |
Nov 24, 2021 | 5.710 | 5.800 | 5.550 | 5.710 | 62,286 | +0.01(+0.18%) |
Nov 23, 2021 | 5.780 | 5.800 | 5.643 | 5.700 | 44,354 | -0.07(-1.21%) |
Nov 22, 2021 | 5.850 | 5.900 | 5.594 | 5.770 | 50,038 | -0.04(-0.69%) |
Nov 19, 2021 | 5.810 | 5.910 | 5.670 | 5.810 | 124,253 | +0.00(+0.00%) |
Nov 18, 2021 | 5.850 | 5.840 | 5.790 | 5.810 | 79,760 | +0.00(+0.00%) |
Nov 17, 2021 | 5.750 | 5.850 | 5.730 | 5.810 | 421,361 | +0.01(+0.17%) |
Nov 16, 2021 | 5.870 | 5.900 | 5.748 | 5.800 | 162,343 | -0.08(-1.36%) |
Nov 15, 2021 | 5.960 | 6.030 | 5.830 | 5.880 | 60,290 | -0.03(-0.51%) |
Nov 12, 2021 | 5.890 | 5.985 | 5.790 | 5.910 | 41,629 | +0.00(+0.00%) |
Nov 11, 2021 | 5.960 | 5.960 | 5.850 | 5.910 | 51,090 | -0.05(-0.84%) |
Nov 10, 2021 | 5.970 | 5.960 | 33,928 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.980 | 6.020 | 5.900 | 5.960 | 32,401 | -0.07(-1.16%) |
Nov 08, 2021 | 6.100 | 6.100 | 5.970 | 6.030 | 35,381 | +0.00(+0.00%) |
Nov 05, 2021 | 6.070 | 6.256 | 5.970 | 6.030 | 32,589 | -0.05(-0.82%) |
Nov 04, 2021 | 6.400 | 6.400 | 5.970 | 6.080 | 86,418 | -0.26(-4.10%) |
Nov 03, 2021 | 6.050 | 6.400 | 5.960 | 6.340 | 54,250 | +0.25(+4.11%) |
Nov 02, 2021 | 6.250 | 6.250 | 6.000 | 6.090 | 32,244 | -0.18(-2.87%) |
Nov 01, 2021 | 6.070 | 6.270 | 6.030 | 6.270 | 32,883 | +0.25(+4.15%) |
Oct 29, 2021 | 6.030 | 6.145 | 5.900 | 6.020 | 74,854 | +0.05(+0.84%) |
Oct 28, 2021 | 5.980 | 6.065 | 5.950 | 5.970 | 19,660 | -0.01(-0.17%) |
Oct 27, 2021 | 5.980 | 6.030 | 5.920 | 5.980 | 31,605 | -0.05(-0.83%) |
Oct 26, 2021 | 6.000 | 6.030 | 18,454 | -0.01(-0.17%) | ||
Oct 25, 2021 | 6.010 | 6.100 | 5.960 | 6.040 | 42,659 | +0.00(+0.00%) |
Oct 22, 2021 | 5.990 | 6.110 | 5.990 | 6.040 | 30,572 | +0.03(+0.50%) |
Oct 21, 2021 | 6.050 | 6.180 | 5.910 | 6.010 | 31,525 | -0.05(-0.83%) |
Oct 20, 2021 | 6.260 | 6.280 | 6.020 | 6.060 | 27,415 | -0.18(-2.88%) |
Oct 19, 2021 | 6.250 | 6.250 | 6.105 | 6.240 | 24,950 | -0.04(-0.64%) |
Oct 18, 2021 | 6.330 | 6.330 | 6.150 | 6.280 | 35,447 | -0.03(-0.48%) |
Oct 15, 2021 | 6.290 | 6.325 | 6.150 | 6.310 | 31,540 | +0.07(+1.12%) |
Oct 14, 2021 | 6.290 | 6.357 | 6.140 | 6.240 | 16,263 | +0.04(+0.65%) |
Oct 13, 2021 | 6.060 | 6.220 | 6.060 | 6.200 | 28,969 | +0.02(+0.32%) |
Oct 12, 2021 | 6.340 | 6.450 | 6.030 | 6.180 | 95,656 | -0.09(-1.44%) |
Oct 11, 2021 | 6.540 | 6.540 | 6.200 | 6.270 | 69,788 | -0.22(-3.39%) |
Oct 08, 2021 | 6.760 | 6.860 | 6.420 | 6.490 | 161,761 | -0.27(-3.99%) |
Oct 07, 2021 | 6.650 | 6.760 | 6.650 | 6.760 | 20,732 | +0.05(+0.75%) |
Oct 06, 2021 | 6.900 | 6.900 | 6.640 | 6.710 | 19,270 | -0.15(-2.19%) |
Oct 05, 2021 | 6.740 | 6.860 | 6.590 | 6.860 | 26,773 | +0.12(+1.78%) |
Oct 04, 2021 | 6.820 | 6.940 | 6.640 | 6.740 | 48,352 | -0.01(-0.15%) |
Oct 01, 2021 | 6.840 | 6.960 | 6.640 | 6.750 | 45,225 | -0.03(-0.44%) |
Sep 30, 2021 | 6.680 | 7.220 | 6.510 | 6.780 | 79,289 | +0.15(+2.26%) |
Sep 29, 2021 | 6.660 | 6.930 | 6.520 | 6.630 | 26,682 | -0.04(-0.60%) |
Sep 28, 2021 | 6.750 | 6.840 | 6.650 | 6.670 | 50,088 | -0.04(-0.60%) |
Sep 27, 2021 | 6.760 | 6.930 | 6.675 | 6.710 | 180,341 | -0.09(-1.32%) |
Sep 24, 2021 | 6.710 | 6.940 | 6.710 | 6.800 | 23,675 | +0.07(+1.04%) |
Sep 23, 2021 | 6.990 | 6.990 | 6.710 | 6.730 | 41,441 | -0.26(-3.72%) |
Sep 22, 2021 | 6.770 | 7.050 | 6.760 | 6.990 | 48,225 | +0.23(+3.40%) |
Sep 21, 2021 | 6.650 | 6.830 | 6.650 | 6.760 | 22,156 | +0.12(+1.81%) |
Sep 20, 2021 | 6.700 | 6.790 | 6.600 | 6.640 | 39,914 | -0.35(-5.01%) |
Sep 17, 2021 | 6.790 | 6.990 | 6.750 | 6.990 | 50,601 | +0.16(+2.27%) |
Sep 16, 2021 | 6.690 | 6.910 | 6.640 | 6.835 | 26,115 | +0.13(+2.01%) |
Sep 15, 2021 | 6.960 | 6.960 | 6.670 | 6.700 | 71,984 | -0.24(-3.46%) |
Sep 14, 2021 | 7.000 | 7.120 | 6.860 | 6.940 | 35,166 | -0.06(-0.86%) |
Sep 13, 2021 | 6.790 | 7.050 | 6.780 | 7.000 | 51,677 | +0.23(+3.40%) |
Sep 10, 2021 | 6.870 | 6.900 | 6.760 | 6.770 | 29,587 | -0.03(-0.44%) |
Sep 09, 2021 | 6.850 | 6.940 | 6.760 | 6.800 | 37,269 | -0.11(-1.59%) |
Sep 08, 2021 | 7.080 | 7.110 | 6.850 | 6.910 | 51,565 | -0.14(-1.99%) |
Sep 07, 2021 | 7.110 | 7.110 | 7.010 | 7.050 | 22,004 | -0.10(-1.40%) |
Sep 03, 2021 | 7.210 | 7.220 | 7.070 | 7.150 | 57,070 | -0.05(-0.69%) |
Sep 02, 2021 | 7.150 | 7.410 | 7.030 | 7.200 | 112,893 | +0.05(+0.70%) |