Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.400 | 5.420 | 5.310 | 5.460 | 61,151 | +0.04(+0.74%) |
Nov 29, 2021 | 5.670 | 5.700 | 5.290 | 5.420 | 18,260 | -0.11(-1.99%) |
Nov 26, 2021 | 5.620 | 5.660 | 5.290 | 5.530 | 31,658 | -0.18(-3.15%) |
Nov 24, 2021 | 5.690 | 5.750 | 5.470 | 5.710 | 22,704 | +0.08(+1.42%) |
Nov 23, 2021 | 5.590 | 5.910 | 5.440 | 5.630 | 29,155 | +0.10(+1.81%) |
Nov 22, 2021 | 5.520 | 5.750 | 5.300 | 5.530 | 39,616 | +0.00(+0.00%) |
Nov 19, 2021 | 5.750 | 5.750 | 5.530 | 5.530 | 29,227 | -0.12(-2.21%) |
Nov 18, 2021 | 6.180 | 5.690 | 5.610 | 5.655 | 57,301 | -0.42(-6.84%) |
Nov 17, 2021 | 6.210 | 6.220 | 6.020 | 6.070 | 18,177 | -0.23(-3.65%) |
Nov 16, 2021 | 6.440 | 6.600 | 6.170 | 6.300 | 36,559 | -0.14(-2.17%) |
Nov 15, 2021 | 6.890 | 7.010 | 6.420 | 6.440 | 69,443 | -0.50(-7.20%) |
Nov 12, 2021 | 7.000 | 7.000 | 6.630 | 6.940 | 44,005 | -0.18(-2.53%) |
Nov 11, 2021 | 6.750 | 7.130 | 6.730 | 7.120 | 22,264 | +0.25(+3.64%) |
Nov 10, 2021 | 6.810 | 6.870 | 6.870 | 33,665 | +0.06(+0.88%) | |
Nov 09, 2021 | 6.850 | 6.870 | 6.603 | 6.810 | 26,024 | -0.08(-1.16%) |
Nov 08, 2021 | 6.920 | 7.230 | 6.625 | 6.890 | 41,807 | -0.06(-0.86%) |
Nov 05, 2021 | 7.230 | 7.230 | 6.500 | 6.950 | 93,487 | -0.30(-4.14%) |
Nov 04, 2021 | 7.300 | 8.130 | 6.790 | 7.250 | 276,087 | +0.03(+0.42%) |
Nov 03, 2021 | 7.120 | 7.720 | 7.120 | 7.220 | 48,190 | +0.07(+0.98%) |
Nov 02, 2021 | 6.990 | 7.220 | 6.940 | 7.150 | 15,556 | +0.10(+1.42%) |
Nov 01, 2021 | 7.170 | 7.170 | 6.920 | 7.050 | 33,568 | +0.13(+1.88%) |
Oct 29, 2021 | 6.930 | 6.981 | 6.610 | 6.920 | 16,748 | +0.06(+0.87%) |
Oct 28, 2021 | 6.825 | 6.948 | 6.711 | 6.860 | 16,591 | +0.09(+1.33%) |
Oct 27, 2021 | 7.010 | 7.030 | 6.681 | 6.770 | 23,073 | -0.29(-4.11%) |
Oct 26, 2021 | 7.110 | 7.060 | 10,086 | -0.04(-0.56%) | ||
Oct 25, 2021 | 6.820 | 7.287 | 6.320 | 7.100 | 26,870 | +0.21(+3.05%) |
Oct 22, 2021 | 6.670 | 6.940 | 6.510 | 6.890 | 11,057 | +0.18(+2.68%) |
Oct 21, 2021 | 6.920 | 7.055 | 6.650 | 6.710 | 40,688 | -0.27(-3.87%) |
Oct 20, 2021 | 7.000 | 7.150 | 6.900 | 6.980 | 31,463 | +0.06(+0.87%) |
Oct 19, 2021 | 7.440 | 7.440 | 6.920 | 6.920 | 58,103 | -0.50(-6.74%) |
Oct 18, 2021 | 7.800 | 8.040 | 7.050 | 7.420 | 63,500 | -0.42(-5.36%) |
Oct 15, 2021 | 7.750 | 7.910 | 7.650 | 7.840 | 27,909 | +0.15(+1.95%) |
Oct 14, 2021 | 8.000 | 8.170 | 7.640 | 7.690 | 75,992 | -0.46(-5.64%) |
Oct 13, 2021 | 8.240 | 8.240 | 7.917 | 8.150 | 21,943 | -0.04(-0.49%) |
Oct 12, 2021 | 8.000 | 8.250 | 7.750 | 8.190 | 77,108 | +0.30(+3.80%) |
Oct 11, 2021 | 7.800 | 7.950 | 7.800 | 7.890 | 51,814 | +0.19(+2.47%) |
Oct 08, 2021 | 7.780 | 7.990 | 7.610 | 7.700 | 19,021 | -0.15(-1.91%) |
Oct 07, 2021 | 7.930 | 8.480 | 7.570 | 7.850 | 269,115 | +0.04(+0.51%) |
Oct 06, 2021 | 7.780 | 7.950 | 7.650 | 7.810 | 18,676 | -0.07(-0.89%) |
Oct 05, 2021 | 8.030 | 8.050 | 7.610 | 7.880 | 54,182 | -0.07(-0.88%) |
Oct 04, 2021 | 8.450 | 8.600 | 7.870 | 7.950 | 34,307 | -0.47(-5.58%) |
Oct 01, 2021 | 8.560 | 8.991 | 8.250 | 8.420 | 38,823 | -0.15(-1.75%) |
Sep 30, 2021 | 8.240 | 8.850 | 7.978 | 8.570 | 44,277 | +0.45(+5.54%) |
Sep 29, 2021 | 8.240 | 8.280 | 7.786 | 8.120 | 56,225 | -0.14(-1.69%) |
Sep 28, 2021 | 8.170 | 8.300 | 7.780 | 8.260 | 38,061 | +0.00(+0.00%) |
Sep 27, 2021 | 8.000 | 8.370 | 7.660 | 8.260 | 77,677 | +0.36(+4.56%) |
Sep 24, 2021 | 7.710 | 8.200 | 7.470 | 7.900 | 59,913 | +0.11(+1.41%) |
Sep 23, 2021 | 7.530 | 8.200 | 7.400 | 7.790 | 88,287 | +0.30(+4.01%) |
Sep 22, 2021 | 7.250 | 7.490 | 7.000 | 7.490 | 44,253 | +0.27(+3.74%) |
Sep 21, 2021 | 7.330 | 7.550 | 7.040 | 7.220 | 41,561 | -0.10(-1.37%) |
Sep 20, 2021 | 7.860 | 8.000 | 7.100 | 7.320 | 57,715 | -0.59(-7.46%) |
Sep 17, 2021 | 7.860 | 7.910 | 7.552 | 7.910 | 42,381 | +0.07(+0.89%) |
Sep 16, 2021 | 7.530 | 7.840 | 7.375 | 7.840 | 30,965 | +0.41(+5.52%) |
Sep 15, 2021 | 7.510 | 7.630 | 7.133 | 7.430 | 106,265 | +0.08(+1.09%) |
Sep 14, 2021 | 7.040 | 7.750 | 7.040 | 7.350 | 105,266 | +0.35(+5.00%) |
Sep 13, 2021 | 7.400 | 7.610 | 6.890 | 7.000 | 83,057 | -0.44(-5.91%) |
Sep 10, 2021 | 7.460 | 7.620 | 7.360 | 7.440 | 52,665 | -0.06(-0.80%) |
Sep 09, 2021 | 7.120 | 7.500 | 6.910 | 7.500 | 109,954 | +0.30(+4.17%) |
Sep 08, 2021 | 7.000 | 7.420 | 6.850 | 7.200 | 212,557 | +0.24(+3.45%) |
Sep 07, 2021 | 6.550 | 7.000 | 6.550 | 6.960 | 113,507 | +0.34(+5.14%) |
Sep 03, 2021 | 6.620 | 6.850 | 6.500 | 6.620 | 139,010 | +0.06(+0.91%) |
Sep 02, 2021 | 6.610 | 6.610 | 6.350 | 6.560 | 51,363 | +0.06(+0.92%) |