Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.810 | 4.940 | 4.665 | 4.880 | 2,003,062 | +0.04(+0.83%) |
Nov 29, 2021 | 5.080 | 5.110 | 4.810 | 4.840 | 2,259,618 | -0.26(-5.10%) |
Nov 26, 2021 | 4.980 | 5.130 | 4.850 | 5.100 | 1,613,414 | +0.02(+0.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.940 | 5.080 | 1,152,555 | +0.01(+0.20%) |
Nov 23, 2021 | 5.110 | 5.130 | 4.940 | 5.070 | 1,792,238 | -0.03(-0.59%) |
Nov 22, 2021 | 5.130 | 5.248 | 4.940 | 5.100 | 2,345,780 | -0.03(-0.58%) |
Nov 19, 2021 | 5.210 | 5.330 | 5.100 | 5.130 | 2,128,803 | -0.12(-2.29%) |
Nov 18, 2021 | 5.420 | 5.520 | 5.220 | 5.250 | 1,924,943 | -0.15(-2.78%) |
Nov 17, 2021 | 5.580 | 5.590 | 5.390 | 5.400 | 1,456,276 | -0.21(-3.74%) |
Nov 16, 2021 | 5.700 | 5.770 | 5.580 | 5.610 | 1,540,902 | -0.10(-1.75%) |
Nov 15, 2021 | 5.930 | 5.970 | 5.690 | 5.710 | 1,061,425 | -0.15(-2.56%) |
Nov 12, 2021 | 6.040 | 6.150 | 5.785 | 5.860 | 1,142,018 | -0.18(-2.98%) |
Nov 11, 2021 | 6.000 | 6.270 | 5.950 | 6.040 | 1,906,567 | +0.07(+1.17%) |
Nov 10, 2021 | 5.720 | 5.970 | 5,352,777 | +0.25(+4.37%) | ||
Nov 09, 2021 | 6.010 | 6.100 | 5.700 | 5.720 | 2,381,167 | -0.29(-4.83%) |
Nov 08, 2021 | 6.350 | 6.350 | 6.010 | 6.010 | 3,453,680 | -0.27(-4.30%) |
Nov 05, 2021 | 6.610 | 6.620 | 6.180 | 6.280 | 3,353,691 | -0.26(-3.98%) |
Nov 04, 2021 | 6.940 | 6.940 | 6.460 | 6.540 | 4,563,335 | -0.38(-5.49%) |
Nov 03, 2021 | 6.910 | 6.950 | 6.640 | 6.920 | 1,725,622 | +0.00(+0.00%) |
Nov 02, 2021 | 6.970 | 7.000 | 6.705 | 6.920 | 1,064,780 | -0.01(-0.14%) |
Nov 01, 2021 | 6.590 | 7.080 | 6.570 | 6.930 | 2,564,594 | +0.43(+6.62%) |
Oct 29, 2021 | 6.710 | 6.770 | 6.485 | 6.500 | 1,197,496 | -0.21(-3.13%) |
Oct 28, 2021 | 6.660 | 6.710 | 1,901,034 | +0.05(+0.75%) | ||
Oct 27, 2021 | 6.790 | 6.830 | 6.600 | 6.660 | 1,490,440 | -0.15(-2.20%) |
Oct 26, 2021 | 7.080 | 6.780 | 6.810 | 896,590 | -0.24(-3.40%) | |
Oct 25, 2021 | 7.320 | 7.336 | 7.015 | 7.050 | 972,993 | -0.29(-3.95%) |
Oct 22, 2021 | 7.280 | 7.350 | 7.045 | 7.340 | 819,137 | +0.05(+0.69%) |
Oct 21, 2021 | 7.360 | 7.485 | 7.270 | 7.290 | 501,012 | -0.12(-1.62%) |
Oct 20, 2021 | 7.560 | 7.630 | 7.345 | 7.410 | 641,274 | -0.19(-2.50%) |
Oct 19, 2021 | 7.440 | 7.800 | 7.430 | 7.600 | 925,781 | +0.17(+2.29%) |
Oct 18, 2021 | 7.400 | 7.490 | 7.240 | 7.430 | 1,351,643 | +0.18(+2.48%) |
Oct 15, 2021 | 7.720 | 7.720 | 7.220 | 7.250 | 1,206,729 | -0.34(-4.48%) |
Oct 14, 2021 | 7.600 | 7.910 | 7.560 | 7.590 | 1,611,017 | +0.02(+0.26%) |
Oct 13, 2021 | 7.840 | 7.850 | 7.490 | 7.570 | 791,001 | +0.03(+0.40%) |
Oct 12, 2021 | 7.500 | 7.610 | 7.410 | 7.540 | 698,439 | +0.03(+0.40%) |
Oct 11, 2021 | 7.560 | 7.650 | 7.470 | 7.510 | 800,027 | -0.02(-0.27%) |
Oct 08, 2021 | 7.650 | 7.840 | 7.460 | 7.530 | 517,297 | -0.14(-1.83%) |
Oct 07, 2021 | 7.630 | 7.940 | 7.530 | 7.670 | 1,541,931 | +0.07(+0.92%) |
Oct 06, 2021 | 8.040 | 8.090 | 7.565 | 7.600 | 1,361,557 | -0.49(-6.06%) |
Oct 05, 2021 | 7.840 | 8.200 | 7.760 | 8.090 | 549,120 | +0.24(+3.06%) |
Oct 04, 2021 | 7.870 | 8.080 | 7.750 | 7.850 | 1,201,127 | -0.22(-2.73%) |
Oct 01, 2021 | 7.870 | 8.120 | 7.690 | 8.070 | 888,538 | +0.24(+3.07%) |
Sep 30, 2021 | 7.770 | 8.040 | 7.740 | 7.830 | 559,072 | +0.06(+0.77%) |
Sep 29, 2021 | 8.000 | 8.052 | 7.640 | 7.770 | 784,976 | -0.17(-2.14%) |
Sep 28, 2021 | 8.400 | 8.420 | 7.920 | 7.940 | 1,245,390 | -0.49(-5.81%) |
Sep 27, 2021 | 8.030 | 8.500 | 7.989 | 8.430 | 1,095,657 | +0.43(+5.37%) |
Sep 24, 2021 | 8.300 | 8.315 | 8.000 | 8.000 | 883,819 | -0.40(-4.76%) |
Sep 23, 2021 | 8.330 | 8.430 | 8.070 | 8.400 | 692,473 | +0.13(+1.57%) |
Sep 22, 2021 | 8.130 | 8.400 | 8.125 | 8.270 | 654,189 | +0.15(+1.85%) |
Sep 21, 2021 | 8.010 | 8.185 | 7.960 | 8.120 | 761,327 | +0.15(+1.88%) |
Sep 20, 2021 | 8.250 | 8.430 | 7.830 | 7.970 | 1,613,658 | -0.51(-6.01%) |
Sep 17, 2021 | 8.450 | 8.500 | 8.060 | 8.480 | 1,821,461 | +0.08(+0.95%) |
Sep 16, 2021 | 8.390 | 8.410 | 8.220 | 8.400 | 702,435 | +0.05(+0.60%) |
Sep 15, 2021 | 8.170 | 8.360 | 8.100 | 8.350 | 658,649 | +0.18(+2.20%) |
Sep 14, 2021 | 8.520 | 8.600 | 8.130 | 8.170 | 952,591 | -0.34(-4.00%) |
Sep 13, 2021 | 8.710 | 8.710 | 8.140 | 8.510 | 1,691,184 | -0.21(-2.41%) |
Sep 10, 2021 | 8.320 | 8.730 | 8.090 | 8.720 | 1,867,637 | +0.41(+4.93%) |
Sep 09, 2021 | 8.240 | 8.580 | 8.240 | 8.310 | 699,143 | +0.06(+0.73%) |
Sep 08, 2021 | 8.440 | 8.460 | 8.090 | 8.250 | 585,469 | -0.20(-2.37%) |
Sep 07, 2021 | 8.460 | 8.610 | 8.180 | 8.450 | 739,897 | -0.03(-0.35%) |
Sep 03, 2021 | 8.720 | 8.720 | 8.410 | 8.480 | 1,051,721 | -0.31(-3.53%) |
Sep 02, 2021 | 8.750 | 8.885 | 8.660 | 8.790 | 805,122 | +0.02(+0.23%) |