Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.080 | 6.260 | 5.851 | 6.230 | 13,963,655 | -0.12(-1.89%) |
Nov 29, 2021 | 6.570 | 6.690 | 6.214 | 6.350 | 7,317,176 | +0.27(+4.53%) |
Nov 26, 2021 | 6.721 | 6.721 | 5.820 | 6.075 | 10,212,293 | -1.09(-15.27%) |
Nov 24, 2021 | 7.050 | 7.310 | 7.050 | 7.170 | 3,586,935 | -0.00(-0.00%) |
Nov 23, 2021 | 6.890 | 7.230 | 6.815 | 7.170 | 7,147,243 | +0.37(+5.45%) |
Nov 22, 2021 | 6.610 | 7.010 | 6.610 | 6.800 | 4,964,552 | +0.16(+2.41%) |
Nov 19, 2021 | 6.790 | 6.830 | 6.530 | 6.640 | 6,558,599 | -0.46(-6.48%) |
Nov 18, 2021 | 7.120 | 7.320 | 7.060 | 7.100 | 3,945,343 | +0.04(+0.57%) |
Nov 17, 2021 | 7.200 | 7.380 | 6.960 | 7.060 | 4,946,709 | -0.16(-2.22%) |
Nov 16, 2021 | 7.230 | 7.330 | 6.990 | 7.220 | 4,545,027 | -0.06(-0.82%) |
Nov 15, 2021 | 7.170 | 7.390 | 6.969 | 7.280 | 4,037,447 | +0.10(+1.39%) |
Nov 12, 2021 | 7.150 | 7.295 | 6.970 | 7.180 | 4,308,984 | -0.11(-1.51%) |
Nov 11, 2021 | 7.250 | 7.560 | 7.250 | 7.290 | 4,337,121 | -0.26(-3.44%) |
Nov 10, 2021 | 7.700 | 7.550 | 5,896,501 | -0.25(-3.21%) | ||
Nov 09, 2021 | 7.830 | 7.880 | 7.400 | 7.800 | 4,783,899 | -0.05(-0.64%) |
Nov 08, 2021 | 7.770 | 8.030 | 7.690 | 7.850 | 4,280,081 | +0.20(+2.61%) |
Nov 05, 2021 | 7.610 | 7.770 | 7.275 | 7.650 | 5,888,306 | +0.14(+1.86%) |
Nov 04, 2021 | 7.670 | 8.290 | 7.315 | 7.510 | 8,981,894 | +0.01(+0.13%) |
Nov 03, 2021 | 7.430 | 7.640 | 7.330 | 7.500 | 5,332,836 | -0.01(-0.13%) |
Nov 02, 2021 | 7.540 | 7.690 | 7.350 | 7.510 | 4,798,926 | +0.01(+0.13%) |
Nov 01, 2021 | 7.400 | 7.640 | 7.450 | 7.500 | 4,624,367 | +0.30(+4.17%) |
Oct 29, 2021 | 7.360 | 7.420 | 6.980 | 7.200 | 4,549,598 | -0.16(-2.17%) |
Oct 28, 2021 | 7.350 | 7.360 | 4,043,150 | +0.03(+0.41%) | ||
Oct 27, 2021 | 7.600 | 7.711 | 7.270 | 7.330 | 6,874,645 | -0.42(-5.42%) |
Oct 26, 2021 | 7.500 | 7.842 | 7.750 | 5,314,532 | +0.28(+3.75%) | |
Oct 25, 2021 | 7.330 | 7.750 | 7.320 | 7.470 | 7,809,868 | +0.27(+3.75%) |
Oct 22, 2021 | 6.710 | 7.210 | 6.710 | 7.200 | 7,259,537 | +0.54(+8.11%) |
Oct 21, 2021 | 6.830 | 6.890 | 6.595 | 6.660 | 3,271,911 | -0.25(-3.62%) |
Oct 20, 2021 | 6.680 | 6.930 | 6.610 | 6.910 | 4,352,916 | +0.12(+1.77%) |
Oct 19, 2021 | 6.790 | 6.890 | 6.620 | 6.790 | 4,206,671 | +0.03(+0.44%) |
Oct 18, 2021 | 6.930 | 7.170 | 6.585 | 6.760 | 7,034,316 | -0.06(-0.88%) |
Oct 15, 2021 | 7.160 | 7.210 | 6.805 | 6.820 | 7,290,386 | -0.24(-3.40%) |
Oct 14, 2021 | 7.130 | 7.210 | 6.935 | 7.060 | 4,361,431 | +0.06(+0.86%) |
Oct 13, 2021 | 6.960 | 7.020 | 6.670 | 7.000 | 5,859,780 | -0.11(-1.55%) |
Oct 12, 2021 | 7.170 | 7.350 | 6.930 | 7.110 | 5,073,599 | -0.06(-0.84%) |
Oct 11, 2021 | 7.370 | 7.450 | 7.140 | 7.170 | 6,403,960 | +0.01(+0.14%) |
Oct 08, 2021 | 7.240 | 7.530 | 7.120 | 7.160 | 6,349,687 | +0.07(+0.99%) |
Oct 07, 2021 | 6.880 | 7.190 | 6.680 | 7.090 | 6,369,104 | +0.29(+4.26%) |
Oct 06, 2021 | 6.950 | 7.095 | 6.700 | 6.800 | 8,081,977 | -0.38(-5.29%) |
Oct 05, 2021 | 7.450 | 7.570 | 7.070 | 7.180 | 8,748,967 | -0.06(-0.83%) |
Oct 04, 2021 | 7.110 | 7.500 | 7.076 | 7.240 | 9,278,682 | +0.22(+3.13%) |
Oct 01, 2021 | 6.780 | 7.120 | 6.770 | 7.020 | 8,177,842 | +0.32(+4.78%) |
Sep 30, 2021 | 6.680 | 6.800 | 6.460 | 6.700 | 7,945,893 | -0.04(-0.59%) |
Sep 29, 2021 | 6.350 | 6.750 | 6.260 | 6.740 | 6,926,270 | +0.37(+5.81%) |
Sep 28, 2021 | 6.450 | 6.600 | 6.320 | 6.370 | 8,933,219 | -0.01(-0.16%) |
Sep 27, 2021 | 6.030 | 6.445 | 6.030 | 6.380 | 10,689,301 | +0.56(+9.62%) |
Sep 24, 2021 | 5.790 | 6.010 | 5.740 | 5.820 | 5,332,627 | -0.07(-1.19%) |
Sep 23, 2021 | 5.700 | 5.900 | 5.620 | 5.890 | 4,713,291 | +0.23(+4.06%) |
Sep 22, 2021 | 5.550 | 5.770 | 5.540 | 5.660 | 6,434,558 | +0.26(+4.81%) |
Sep 21, 2021 | 5.370 | 5.460 | 5.155 | 5.400 | 5,076,876 | +0.11(+2.08%) |
Sep 20, 2021 | 5.250 | 5.460 | 5.160 | 5.290 | 5,350,529 | -0.28(-5.03%) |
Sep 17, 2021 | 5.620 | 5.780 | 5.445 | 5.570 | 9,980,652 | -0.05(-0.89%) |
Sep 16, 2021 | 5.700 | 5.755 | 5.540 | 5.620 | 5,423,244 | -0.10(-1.75%) |
Sep 15, 2021 | 5.550 | 5.780 | 5.530 | 5.720 | 7,822,984 | +0.40(+7.52%) |
Sep 14, 2021 | 5.610 | 5.640 | 5.320 | 5.320 | 6,072,785 | -0.19(-3.45%) |
Sep 13, 2021 | 5.390 | 5.630 | 5.360 | 5.510 | 9,387,137 | +0.27(+5.15%) |
Sep 10, 2021 | 5.360 | 5.430 | 5.220 | 5.240 | 5,159,207 | -0.01(-0.19%) |
Sep 09, 2021 | 5.150 | 5.420 | 5.050 | 5.250 | 8,077,673 | +0.03(+0.57%) |
Sep 08, 2021 | 5.360 | 5.430 | 5.130 | 5.220 | 4,966,930 | -0.01(-0.19%) |
Sep 07, 2021 | 5.050 | 5.290 | 5.050 | 5.230 | 7,164,382 | +0.07(+1.36%) |
Sep 03, 2021 | 5.290 | 5.315 | 5.080 | 5.160 | 5,131,823 | -0.13(-2.46%) |
Sep 02, 2021 | 5.010 | 5.445 | 5.010 | 5.290 | 6,814,266 | +0.25(+4.96%) |