Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.960 | 5.120 | 4.890 | 5.110 | 2,560,153 | +0.06(+1.19%) |
Nov 29, 2021 | 5.150 | 5.151 | 4.940 | 5.050 | 1,751,281 | +0.01(+0.20%) |
Nov 26, 2021 | 4.890 | 5.045 | 4.790 | 5.040 | 976,707 | -0.05(-0.98%) |
Nov 24, 2021 | 5.050 | 5.140 | 4.960 | 5.090 | 655,057 | +0.00(+0.00%) |
Nov 23, 2021 | 5.170 | 5.220 | 5.035 | 5.090 | 715,638 | -0.10(-1.93%) |
Nov 22, 2021 | 5.200 | 5.405 | 5.165 | 5.190 | 1,839,569 | +0.04(+0.78%) |
Nov 19, 2021 | 5.240 | 5.280 | 5.090 | 5.150 | 1,153,930 | -0.15(-2.83%) |
Nov 18, 2021 | 5.400 | 5.300 | 5.180 | 5.300 | 1,276,662 | -0.07(-1.30%) |
Nov 17, 2021 | 5.400 | 5.475 | 5.360 | 5.370 | 941,237 | -0.11(-2.01%) |
Nov 16, 2021 | 5.470 | 5.480 | 5.345 | 5.480 | 878,464 | -0.02(-0.36%) |
Nov 15, 2021 | 5.450 | 5.550 | 5.370 | 5.500 | 1,307,354 | +0.13(+2.42%) |
Nov 12, 2021 | 5.440 | 5.460 | 5.310 | 5.370 | 1,067,831 | -0.07(-1.29%) |
Nov 11, 2021 | 5.450 | 5.610 | 5.390 | 5.440 | 1,505,711 | +0.00(+0.00%) |
Nov 10, 2021 | 5.570 | 5.430 | 5.440 | 953,775 | -0.19(-3.37%) | |
Nov 09, 2021 | 5.800 | 5.840 | 5.570 | 5.630 | 1,640,767 | -0.22(-3.76%) |
Nov 08, 2021 | 5.820 | 5.920 | 5.770 | 5.850 | 1,131,825 | +0.11(+1.92%) |
Nov 05, 2021 | 6.000 | 6.170 | 5.560 | 5.740 | 2,154,836 | -0.56(-8.89%) |
Nov 04, 2021 | 6.250 | 6.350 | 6.180 | 6.300 | 1,162,676 | +0.09(+1.45%) |
Nov 03, 2021 | 6.050 | 6.210 | 6.010 | 6.210 | 1,062,868 | +0.16(+2.64%) |
Nov 02, 2021 | 6.190 | 6.200 | 5.935 | 6.050 | 868,723 | -0.15(-2.42%) |
Nov 01, 2021 | 5.860 | 6.250 | 5.947 | 6.200 | 1,206,039 | +0.40(+6.90%) |
Oct 29, 2021 | 5.880 | 5.900 | 5.760 | 5.800 | 710,581 | -0.07(-1.19%) |
Oct 28, 2021 | 5.800 | 5.890 | 5.740 | 5.870 | 663,907 | +0.10(+1.73%) |
Oct 27, 2021 | 5.890 | 5.900 | 5.723 | 5.770 | 964,247 | -0.12(-2.04%) |
Oct 26, 2021 | 6.230 | 5.875 | 5.890 | 1,974,934 | -0.31(-5.00%) | |
Oct 25, 2021 | 6.050 | 6.220 | 5.945 | 6.200 | 1,678,519 | +0.22(+3.68%) |
Oct 22, 2021 | 6.190 | 6.240 | 5.960 | 5.980 | 828,355 | -0.26(-4.17%) |
Oct 21, 2021 | 6.090 | 6.305 | 6.080 | 6.240 | 900,490 | +0.15(+2.46%) |
Oct 20, 2021 | 5.990 | 6.180 | 5.870 | 6.090 | 636,859 | +0.11(+1.84%) |
Oct 19, 2021 | 6.140 | 6.175 | 5.970 | 5.980 | 1,285,824 | -0.16(-2.61%) |
Oct 18, 2021 | 6.000 | 6.160 | 5.960 | 6.140 | 589,499 | +0.08(+1.32%) |
Oct 15, 2021 | 6.370 | 6.370 | 6.050 | 6.060 | 1,170,953 | -0.16(-2.57%) |
Oct 14, 2021 | 6.230 | 6.320 | 6.120 | 6.220 | 821,530 | +0.11(+1.80%) |
Oct 13, 2021 | 6.210 | 6.210 | 6.070 | 6.110 | 410,840 | -0.06(-0.97%) |
Oct 12, 2021 | 6.110 | 6.240 | 6.060 | 6.170 | 1,021,857 | +0.05(+0.82%) |
Oct 11, 2021 | 6.200 | 6.325 | 6.100 | 6.120 | 849,289 | -0.08(-1.29%) |
Oct 08, 2021 | 6.280 | 6.430 | 6.160 | 6.200 | 1,144,503 | -0.11(-1.74%) |
Oct 07, 2021 | 6.270 | 6.440 | 6.230 | 6.310 | 1,180,721 | -0.01(-0.16%) |
Oct 06, 2021 | 6.660 | 6.720 | 6.120 | 6.320 | 1,962,422 | -0.49(-7.20%) |
Oct 05, 2021 | 6.800 | 6.830 | 6.670 | 6.810 | 1,185,774 | +0.07(+1.04%) |
Oct 04, 2021 | 6.920 | 6.970 | 6.690 | 6.740 | 1,787,607 | -0.19(-2.74%) |
Oct 01, 2021 | 6.710 | 6.960 | 6.680 | 6.930 | 1,519,388 | +0.25(+3.74%) |
Sep 30, 2021 | 6.460 | 6.685 | 6.370 | 6.680 | 2,198,006 | +0.19(+2.93%) |
Sep 29, 2021 | 6.610 | 6.610 | 6.270 | 6.490 | 892,789 | -0.05(-0.76%) |
Sep 28, 2021 | 6.840 | 6.960 | 6.540 | 6.540 | 1,075,802 | -0.31(-4.53%) |
Sep 27, 2021 | 6.800 | 7.030 | 6.750 | 6.850 | 1,544,356 | +0.12(+1.78%) |
Sep 24, 2021 | 6.870 | 6.920 | 6.720 | 6.730 | 946,990 | -0.10(-1.46%) |
Sep 23, 2021 | 6.800 | 6.950 | 6.740 | 6.830 | 939,249 | +0.11(+1.64%) |
Sep 22, 2021 | 6.700 | 6.840 | 6.670 | 6.720 | 1,103,898 | +0.12(+1.82%) |
Sep 21, 2021 | 6.630 | 6.847 | 6.425 | 6.600 | 1,125,986 | -0.01(-0.15%) |
Sep 20, 2021 | 6.550 | 6.740 | 6.330 | 6.610 | 1,543,059 | -0.27(-3.92%) |
Sep 17, 2021 | 6.770 | 7.050 | 6.730 | 6.880 | 5,169,706 | +0.38(+5.85%) |
Sep 16, 2021 | 6.520 | 6.610 | 6.480 | 6.500 | 756,379 | +0.00(+0.00%) |
Sep 15, 2021 | 6.390 | 6.545 | 6.270 | 6.500 | 852,704 | +0.09(+1.40%) |
Sep 14, 2021 | 6.530 | 6.530 | 6.330 | 6.410 | 1,273,421 | -0.05(-0.77%) |
Sep 13, 2021 | 6.240 | 6.520 | 6.160 | 6.460 | 1,226,295 | +0.28(+4.53%) |
Sep 10, 2021 | 6.400 | 6.410 | 6.130 | 6.180 | 779,872 | -0.18(-2.83%) |
Sep 09, 2021 | 6.380 | 6.470 | 6.200 | 6.360 | 869,968 | +0.02(+0.32%) |
Sep 08, 2021 | 6.620 | 6.640 | 6.330 | 6.340 | 805,635 | -0.20(-3.06%) |
Sep 07, 2021 | 6.440 | 6.705 | 6.400 | 6.540 | 907,941 | +0.12(+1.87%) |
Sep 03, 2021 | 6.620 | 6.630 | 6.300 | 6.420 | 863,866 | -0.20(-3.02%) |
Sep 02, 2021 | 6.540 | 6.715 | 6.405 | 6.620 | 1,214,234 | +0.09(+1.38%) |