Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.200 | 5.300 | 4.912 | 5.274 | 40,947 | -0.03(-0.49%) |
Nov 29, 2021 | 5.550 | 5.550 | 5.168 | 5.300 | 45,391 | -0.25(-4.50%) |
Nov 26, 2021 | 5.575 | 5.600 | 5.412 | 5.550 | 21,800 | -0.20(-3.48%) |
Nov 24, 2021 | 5.500 | 5.999 | 5.371 | 5.750 | 37,450 | +0.25(+4.55%) |
Nov 23, 2021 | 5.800 | 5.850 | 5.410 | 5.500 | 41,859 | -0.35(-5.98%) |
Nov 22, 2021 | 5.930 | 5.950 | 5.505 | 5.850 | 48,296 | -0.13(-2.17%) |
Nov 19, 2021 | 5.899 | 6.007 | 5.702 | 5.980 | 36,227 | +0.04(+0.67%) |
Nov 18, 2021 | 6.600 | 6.138 | 5.901 | 5.940 | 79,082 | -0.76(-11.34%) |
Nov 17, 2021 | 6.800 | 6.810 | 6.510 | 6.700 | 46,643 | -0.20(-2.84%) |
Nov 16, 2021 | 6.925 | 6.950 | 6.675 | 6.896 | 30,449 | -0.03(-0.42%) |
Nov 15, 2021 | 6.900 | 7.050 | 6.601 | 6.925 | 76,217 | +0.08(+1.17%) |
Nov 12, 2021 | 6.500 | 6.900 | 6.362 | 6.845 | 82,647 | +0.36(+5.53%) |
Nov 11, 2021 | 6.300 | 6.570 | 6.230 | 6.486 | 49,851 | +0.09(+1.34%) |
Nov 10, 2021 | 6.700 | 6.400 | 97,199 | -0.40(-5.88%) | ||
Nov 09, 2021 | 7.000 | 7.297 | 6.720 | 6.800 | 100,781 | -0.32(-4.53%) |
Nov 08, 2021 | 7.100 | 7.247 | 6.905 | 7.123 | 90,599 | +0.20(+2.86%) |
Nov 05, 2021 | 6.912 | 7.089 | 6.860 | 6.925 | 68,026 | +0.08(+1.09%) |
Nov 04, 2021 | 7.100 | 7.320 | 6.760 | 6.850 | 114,271 | -0.18(-2.50%) |
Nov 03, 2021 | 7.100 | 7.600 | 6.930 | 7.026 | 86,807 | -0.07(-1.04%) |
Nov 02, 2021 | 7.200 | 7.480 | 6.823 | 7.100 | 156,122 | -0.33(-4.43%) |
Nov 01, 2021 | 6.800 | 8.051 | 6.799 | 7.429 | 548,597 | +0.50(+7.19%) |
Oct 29, 2021 | 7.590 | 7.599 | 6.715 | 6.931 | 273,523 | -0.67(-8.80%) |
Oct 28, 2021 | 6.600 | 8.700 | 6.250 | 7.600 | 898,867 | +0.80(+11.76%) |
Oct 27, 2021 | 6.310 | 8.798 | 6.060 | 6.800 | 2,129,518 | +0.50(+7.94%) |
Oct 26, 2021 | 6.000 | 6.300 | 648,743 | +0.49(+8.43%) | ||
Oct 25, 2021 | 6.400 | 6.400 | 5.325 | 5.810 | 383,459 | +0.01(+0.17%) |
Oct 22, 2021 | 6.010 | 6.100 | 5.710 | 5.800 | 33,016 | -0.39(-6.30%) |
Oct 21, 2021 | 5.800 | 6.299 | 5.701 | 6.190 | 107,183 | +0.45(+7.91%) |
Oct 20, 2021 | 5.786 | 5.890 | 5.631 | 5.736 | 35,126 | -0.03(-0.47%) |
Oct 19, 2021 | 5.600 | 6.000 | 5.600 | 5.763 | 25,025 | +0.13(+2.33%) |
Oct 18, 2021 | 5.783 | 5.800 | 5.620 | 5.632 | 18,220 | -0.10(-1.71%) |
Oct 15, 2021 | 5.750 | 5.751 | 5.605 | 5.730 | 19,664 | -0.02(-0.42%) |
Oct 14, 2021 | 5.700 | 5.790 | 5.615 | 5.754 | 20,262 | -0.01(-0.10%) |
Oct 13, 2021 | 5.650 | 5.800 | 5.640 | 5.760 | 12,518 | +0.10(+1.82%) |
Oct 12, 2021 | 5.725 | 5.947 | 5.595 | 5.657 | 57,741 | -0.18(-3.17%) |
Oct 11, 2021 | 5.800 | 6.099 | 5.720 | 5.842 | 59,913 | -0.01(-0.14%) |
Oct 08, 2021 | 5.900 | 6.112 | 5.700 | 5.850 | 76,011 | -0.05(-0.83%) |
Oct 07, 2021 | 5.738 | 5.960 | 5.700 | 5.899 | 31,817 | +0.20(+3.49%) |
Oct 06, 2021 | 5.700 | 5.799 | 5.600 | 5.700 | 21,381 | -0.04(-0.77%) |
Oct 05, 2021 | 5.900 | 6.000 | 5.700 | 5.744 | 37,561 | -0.28(-4.62%) |
Oct 04, 2021 | 6.300 | 6.300 | 5.770 | 6.022 | 25,164 | -0.13(-2.08%) |
Oct 01, 2021 | 6.000 | 6.200 | 5.990 | 6.150 | 17,529 | +0.05(+0.82%) |
Sep 30, 2021 | 6.000 | 6.600 | 5.946 | 6.100 | 133,096 | +0.13(+2.18%) |
Sep 29, 2021 | 5.929 | 5.999 | 5.750 | 5.970 | 36,602 | +0.04(+0.69%) |
Sep 28, 2021 | 6.100 | 6.150 | 5.900 | 5.929 | 19,815 | -0.22(-3.59%) |
Sep 27, 2021 | 6.200 | 6.226 | 5.900 | 6.150 | 52,553 | +0.02(+0.36%) |
Sep 24, 2021 | 6.400 | 6.599 | 5.800 | 6.128 | 57,235 | -0.07(-1.16%) |
Sep 23, 2021 | 5.500 | 6.323 | 5.500 | 6.200 | 116,375 | +0.52(+9.23%) |
Sep 22, 2021 | 5.634 | 5.895 | 5.601 | 5.676 | 27,337 | +0.10(+1.85%) |
Sep 21, 2021 | 5.800 | 5.800 | 5.500 | 5.573 | 34,412 | -0.22(-3.75%) |
Sep 20, 2021 | 5.700 | 5.860 | 5.511 | 5.790 | 51,018 | +0.19(+3.39%) |
Sep 17, 2021 | 6.400 | 6.400 | 5.600 | 5.600 | 65,558 | -0.78(-12.21%) |
Sep 16, 2021 | 6.300 | 6.380 | 6.170 | 6.379 | 25,125 | +0.03(+0.46%) |
Sep 15, 2021 | 6.400 | 6.635 | 6.291 | 6.350 | 39,625 | -0.10(-1.52%) |
Sep 14, 2021 | 6.917 | 6.930 | 6.321 | 6.448 | 68,489 | -0.50(-7.20%) |
Sep 13, 2021 | 7.200 | 7.269 | 6.900 | 6.948 | 81,121 | -0.25(-3.50%) |
Sep 10, 2021 | 6.683 | 7.380 | 6.675 | 7.200 | 174,887 | +0.53(+7.87%) |
Sep 09, 2021 | 6.770 | 6.770 | 6.525 | 6.675 | 35,292 | -0.32(-4.51%) |
Sep 08, 2021 | 6.633 | 6.990 | 6.320 | 6.990 | 79,017 | +0.36(+5.38%) |
Sep 07, 2021 | 6.500 | 6.790 | 6.500 | 6.633 | 28,232 | +0.04(+0.59%) |
Sep 03, 2021 | 6.550 | 6.900 | 6.330 | 6.594 | 40,495 | +0.04(+0.67%) |
Sep 02, 2021 | 6.700 | 6.900 | 6.425 | 6.550 | 27,143 | -0.15(-2.24%) |