Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.850 | 6.050 | 5.640 | 5.960 | 5,629,251 | +0.07(+1.19%) |
Nov 29, 2021 | 6.140 | 6.170 | 5.875 | 5.890 | 5,929,659 | -0.05(-0.84%) |
Nov 26, 2021 | 5.910 | 6.150 | 5.840 | 5.940 | 4,083,821 | -0.03(-0.50%) |
Nov 24, 2021 | 5.900 | 5.990 | 5.700 | 5.970 | 3,833,439 | +0.03(+0.51%) |
Nov 23, 2021 | 6.150 | 6.150 | 5.835 | 5.940 | 4,939,555 | -0.24(-3.88%) |
Nov 22, 2021 | 6.080 | 6.270 | 5.960 | 6.180 | 4,975,433 | +0.12(+1.98%) |
Nov 19, 2021 | 5.970 | 6.120 | 5.860 | 6.060 | 4,248,759 | +0.05(+0.83%) |
Nov 18, 2021 | 6.200 | 6.020 | 5.860 | 6.010 | 7,978,189 | -0.19(-3.06%) |
Nov 17, 2021 | 6.150 | 6.260 | 6.070 | 6.200 | 3,671,024 | +0.02(+0.32%) |
Nov 16, 2021 | 6.100 | 6.195 | 5.900 | 6.180 | 6,759,076 | +0.07(+1.15%) |
Nov 15, 2021 | 6.440 | 6.480 | 6.090 | 6.110 | 6,134,318 | -0.31(-4.83%) |
Nov 12, 2021 | 6.450 | 6.610 | 6.330 | 6.420 | 5,404,003 | +0.06(+0.94%) |
Nov 11, 2021 | 6.430 | 6.520 | 6.331 | 6.360 | 2,931,967 | -0.04(-0.63%) |
Nov 10, 2021 | 6.430 | 6.385 | 6.400 | 4,364,881 | -0.07(-1.08%) | |
Nov 09, 2021 | 6.570 | 6.730 | 6.390 | 6.470 | 3,733,450 | -0.10(-1.52%) |
Nov 08, 2021 | 6.650 | 6.720 | 6.424 | 6.570 | 5,626,053 | -0.04(-0.68%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.460 | 6.615 | 6,185,826 | -0.29(-4.13%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.830 | 6.900 | 4,406,592 | -0.33(-4.56%) |
Nov 03, 2021 | 6.910 | 7.400 | 6.865 | 7.230 | 6,140,387 | +0.28(+4.03%) |
Nov 02, 2021 | 6.990 | 7.020 | 6.810 | 6.950 | 3,759,227 | -0.10(-1.42%) |
Nov 01, 2021 | 6.850 | 7.210 | 6.860 | 7.050 | 5,039,015 | +0.19(+2.77%) |
Oct 29, 2021 | 7.010 | 7.050 | 6.840 | 6.860 | 2,665,826 | -0.19(-2.70%) |
Oct 28, 2021 | 6.710 | 7.060 | 7.050 | 3,802,489 | +0.36(+5.38%) | |
Oct 27, 2021 | 6.740 | 7.180 | 6.690 | 6.690 | 6,339,670 | -0.04(-0.59%) |
Oct 26, 2021 | 6.770 | 6.730 | 2,923,709 | -0.09(-1.32%) | ||
Oct 25, 2021 | 6.450 | 6.840 | 6.365 | 6.820 | 4,531,030 | +0.37(+5.74%) |
Oct 22, 2021 | 6.450 | 6.540 | 6.290 | 6.450 | 3,921,264 | -0.11(-1.68%) |
Oct 21, 2021 | 6.500 | 6.720 | 6.480 | 6.560 | 3,516,108 | +0.06(+0.92%) |
Oct 20, 2021 | 6.700 | 6.750 | 6.350 | 6.500 | 8,315,389 | -0.24(-3.56%) |
Oct 19, 2021 | 6.740 | 6.800 | 6.690 | 6.740 | 3,354,907 | +0.05(+0.75%) |
Oct 18, 2021 | 6.790 | 6.800 | 6.680 | 6.690 | 2,543,383 | -0.15(-2.19%) |
Oct 15, 2021 | 6.940 | 7.020 | 6.790 | 6.840 | 3,706,883 | -0.04(-0.58%) |
Oct 14, 2021 | 6.740 | 7.000 | 6.680 | 6.880 | 4,652,317 | +0.21(+3.15%) |
Oct 13, 2021 | 6.680 | 6.715 | 6.560 | 6.670 | 3,006,739 | +0.16(+2.46%) |
Oct 12, 2021 | 6.550 | 6.580 | 6.400 | 6.510 | 2,963,048 | +0.05(+0.77%) |
Oct 11, 2021 | 6.470 | 6.575 | 6.380 | 6.460 | 2,516,976 | -0.03(-0.46%) |
Oct 08, 2021 | 6.640 | 6.663 | 6.460 | 6.490 | 3,082,570 | -0.12(-1.82%) |
Oct 07, 2021 | 6.410 | 6.720 | 6.330 | 6.610 | 3,231,522 | +0.25(+3.93%) |
Oct 06, 2021 | 6.250 | 6.440 | 6.250 | 6.360 | 3,802,109 | -0.04(-0.63%) |
Oct 05, 2021 | 6.360 | 6.418 | 6.140 | 6.400 | 5,250,872 | +0.05(+0.79%) |
Oct 04, 2021 | 6.710 | 6.710 | 6.330 | 6.350 | 7,942,236 | -0.47(-6.89%) |
Oct 01, 2021 | 7.735 | 7.735 | 6.600 | 6.820 | 18,781,682 | -0.81(-10.62%) |
Sep 30, 2021 | 7.430 | 7.700 | 7.350 | 7.630 | 4,204,787 | +0.22(+2.97%) |
Sep 29, 2021 | 7.600 | 7.790 | 7.310 | 7.410 | 5,727,084 | -0.16(-2.11%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.560 | 7.570 | 6,266,510 | -0.57(-7.00%) |
Sep 27, 2021 | 7.910 | 8.200 | 7.840 | 8.140 | 4,212,785 | +0.31(+3.96%) |
Sep 24, 2021 | 8.010 | 8.080 | 7.830 | 7.830 | 3,434,417 | -0.25(-3.09%) |
Sep 23, 2021 | 8.040 | 8.115 | 7.940 | 8.080 | 3,570,912 | +0.09(+1.13%) |
Sep 22, 2021 | 8.050 | 8.120 | 7.972 | 7.990 | 3,282,064 | -0.01(-0.12%) |
Sep 21, 2021 | 8.000 | 8.130 | 7.900 | 8.000 | 2,803,614 | +0.03(+0.38%) |
Sep 20, 2021 | 8.050 | 8.219 | 7.880 | 7.970 | 5,099,946 | -0.28(-3.39%) |
Sep 17, 2021 | 8.100 | 8.275 | 7.970 | 8.250 | 8,320,637 | +0.17(+2.10%) |
Sep 16, 2021 | 7.930 | 8.080 | 7.935 | 8.080 | 2,554,375 | +0.14(+1.76%) |
Sep 15, 2021 | 7.810 | 8.040 | 7.770 | 7.940 | 3,212,001 | +0.10(+1.28%) |
Sep 14, 2021 | 8.000 | 8.090 | 7.770 | 7.840 | 3,821,505 | -0.20(-2.49%) |
Sep 13, 2021 | 7.950 | 8.230 | 7.820 | 8.040 | 4,152,395 | +0.12(+1.57%) |
Sep 10, 2021 | 8.050 | 8.105 | 7.880 | 7.916 | 3,992,574 | -0.10(-1.30%) |
Sep 09, 2021 | 8.090 | 8.180 | 8.005 | 8.020 | 3,753,300 | -0.06(-0.74%) |
Sep 08, 2021 | 8.420 | 8.420 | 7.970 | 8.080 | 6,168,287 | -0.30(-3.58%) |
Sep 07, 2021 | 8.770 | 8.880 | 8.380 | 8.380 | 5,257,016 | -0.38(-4.34%) |
Sep 03, 2021 | 9.180 | 9.180 | 8.630 | 8.760 | 5,388,990 | -0.41(-4.47%) |
Sep 02, 2021 | 9.180 | 9.310 | 9.090 | 9.170 | 3,962,078 | +0.01(+0.11%) |