Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.777 | 5.784 | 5.583 | 5.620 | 33,433,236 | -0.16(-2.71%) |
Nov 29, 2021 | 5.749 | 5.804 | 5.685 | 5.777 | 16,083,853 | +0.09(+1.62%) |
Nov 26, 2021 | 5.648 | 5.749 | 5.629 | 5.685 | 13,010,754 | -0.04(-0.64%) |
Nov 24, 2021 | 5.694 | 5.777 | 5.666 | 5.721 | 13,763,838 | +0.02(+0.32%) |
Nov 23, 2021 | 5.592 | 5.735 | 5.588 | 5.703 | 21,510,186 | +0.10(+1.81%) |
Nov 22, 2021 | 5.675 | 5.740 | 5.602 | 5.602 | 18,997,246 | -0.10(-1.78%) |
Nov 19, 2021 | 5.758 | 5.786 | 5.602 | 5.703 | 29,825,610 | -0.12(-2.00%) |
Nov 18, 2021 | 6.090 | 5.832 | 5.814 | 5.819 | 26,399,564 | -0.29(-4.73%) |
Nov 17, 2021 | 6.090 | 6.150 | 6.076 | 6.108 | 16,621,401 | +0.00(+0.00%) |
Nov 16, 2021 | 6.053 | 6.118 | 6.016 | 6.108 | 13,078,277 | +0.00(+0.00%) |
Nov 15, 2021 | 6.081 | 6.182 | 6.071 | 6.108 | 11,509,215 | +0.02(+0.30%) |
Nov 12, 2021 | 6.053 | 6.145 | 6.025 | 6.090 | 18,333,354 | +0.04(+0.61%) |
Nov 11, 2021 | 5.915 | 6.067 | 5.869 | 6.053 | 19,478,504 | +0.13(+2.18%) |
Nov 10, 2021 | 5.924 | 5.906 | 5.924 | 14,944,102 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.942 | 5.989 | 5.906 | 5.924 | 12,447,668 | +0.01(+0.16%) |
Nov 08, 2021 | 5.915 | 5.970 | 5.877 | 5.915 | 13,120,557 | +0.01(+0.16%) |
Nov 05, 2021 | 5.970 | 6.025 | 5.850 | 5.906 | 23,121,868 | +0.01(+0.16%) |
Nov 04, 2021 | 5.970 | 6.127 | 5.878 | 5.896 | 28,248,966 | -0.06(-1.05%) |
Nov 03, 2021 | 5.766 | 5.973 | 5.748 | 5.959 | 27,697,236 | +0.18(+3.18%) |
Nov 02, 2021 | 5.766 | 5.785 | 5.720 | 5.775 | 14,025,073 | +0.01(+0.16%) |
Nov 01, 2021 | 5.592 | 5.775 | 5.647 | 5.766 | 18,681,326 | +0.17(+3.12%) |
Oct 29, 2021 | 5.564 | 5.610 | 5.555 | 5.592 | 16,087,546 | +0.01(+0.16%) |
Oct 28, 2021 | 5.546 | 5.583 | 23,217,686 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.546 | 5.564 | 5.454 | 5.472 | 20,861,282 | -0.06(-1.16%) |
Oct 26, 2021 | 5.619 | 5.528 | 5.537 | 16,580,849 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.555 | 5.583 | 5.518 | 5.546 | 12,502,942 | -0.03(-0.49%) |
Oct 22, 2021 | 5.619 | 5.629 | 5.555 | 5.573 | 16,116,233 | -0.04(-0.65%) |
Oct 21, 2021 | 5.693 | 5.720 | 5.583 | 5.610 | 18,419,678 | -0.08(-1.45%) |
Oct 20, 2021 | 5.518 | 5.702 | 5.518 | 5.693 | 24,824,756 | +0.17(+2.99%) |
Oct 19, 2021 | 5.555 | 5.583 | 5.509 | 5.528 | 18,918,312 | -0.01(-0.17%) |
Oct 18, 2021 | 5.518 | 5.555 | 5.472 | 5.537 | 11,263,446 | +0.01(+0.17%) |
Oct 15, 2021 | 5.537 | 5.564 | 5.509 | 5.528 | 11,363,489 | -0.01(-0.17%) |
Oct 14, 2021 | 5.583 | 5.583 | 5.518 | 5.537 | 16,652,409 | +0.02(+0.42%) |
Oct 13, 2021 | 5.601 | 5.615 | 5.509 | 5.514 | 12,344,482 | -0.03(-0.58%) |
Oct 12, 2021 | 5.472 | 5.583 | 5.463 | 5.546 | 17,604,506 | +0.07(+1.34%) |
Oct 11, 2021 | 5.564 | 5.578 | 5.445 | 5.472 | 18,627,444 | -0.09(-1.65%) |
Oct 08, 2021 | 5.684 | 5.693 | 5.555 | 5.564 | 24,272,998 | -0.21(-3.66%) |
Oct 07, 2021 | 5.684 | 5.780 | 5.674 | 5.775 | 14,605,363 | +0.11(+1.95%) |
Oct 06, 2021 | 5.656 | 5.665 | 5.601 | 5.665 | 12,641,470 | -0.01(-0.16%) |
Oct 05, 2021 | 5.601 | 5.711 | 5.592 | 5.674 | 14,257,618 | +0.06(+0.98%) |
Oct 04, 2021 | 5.610 | 5.647 | 5.583 | 5.619 | 16,698,564 | +0.00(+0.00%) |
Oct 01, 2021 | 5.619 | 5.656 | 5.537 | 5.619 | 16,584,636 | +0.02(+0.33%) |
Sep 30, 2021 | 5.629 | 5.674 | 5.592 | 5.601 | 20,497,842 | +0.00(+0.00%) |
Sep 29, 2021 | 5.610 | 5.693 | 5.592 | 5.601 | 16,964,236 | +0.00(+0.00%) |
Sep 28, 2021 | 5.619 | 5.711 | 5.573 | 5.601 | 18,221,036 | -0.01(-0.16%) |
Sep 27, 2021 | 5.555 | 5.638 | 5.551 | 5.610 | 10,973,784 | +0.05(+0.83%) |
Sep 24, 2021 | 5.528 | 5.592 | 5.528 | 5.564 | 10,425,657 | +0.02(+0.33%) |
Sep 23, 2021 | 5.528 | 5.587 | 5.509 | 5.546 | 15,160,695 | +0.04(+0.67%) |
Sep 22, 2021 | 5.500 | 5.564 | 5.472 | 5.509 | 20,893,166 | +0.02(+0.33%) |
Sep 21, 2021 | 5.546 | 5.564 | 5.472 | 5.491 | 15,780,450 | -0.02(-0.33%) |
Sep 20, 2021 | 5.592 | 5.610 | 5.463 | 5.509 | 18,790,344 | -0.07(-1.32%) |
Sep 17, 2021 | 5.592 | 5.638 | 5.546 | 5.583 | 41,829,644 | +0.01(+0.16%) |
Sep 16, 2021 | 5.546 | 5.619 | 5.518 | 5.573 | 13,631,151 | +0.02(+0.33%) |
Sep 15, 2021 | 5.528 | 5.583 | 5.509 | 5.555 | 15,339,396 | +0.02(+0.33%) |
Sep 14, 2021 | 5.573 | 5.610 | 5.500 | 5.537 | 18,511,136 | -0.02(-0.33%) |
Sep 13, 2021 | 5.528 | 5.638 | 5.509 | 5.555 | 18,027,148 | +0.05(+0.83%) |
Sep 10, 2021 | 5.573 | 5.596 | 5.509 | 5.509 | 12,910,221 | -0.06(-1.15%) |
Sep 09, 2021 | 5.665 | 5.702 | 5.564 | 5.573 | 15,515,502 | -0.07(-1.30%) |
Sep 08, 2021 | 5.656 | 5.693 | 5.615 | 5.647 | 12,602,997 | -0.01(-0.16%) |
Sep 07, 2021 | 5.785 | 5.803 | 5.647 | 5.656 | 15,281,991 | -0.16(-2.69%) |
Sep 03, 2021 | 5.840 | 5.849 | 5.785 | 5.812 | 13,388,237 | -0.04(-0.63%) |
Sep 02, 2021 | 5.821 | 5.858 | 5.798 | 5.849 | 11,659,747 | +0.06(+0.95%) |