Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.727 | 5.734 | 5.535 | 5.572 | 33,724,492 | -0.16(-2.71%) |
Nov 29, 2021 | 5.699 | 5.754 | 5.635 | 5.727 | 16,223,969 | +0.09(+1.62%) |
Nov 26, 2021 | 5.599 | 5.699 | 5.581 | 5.635 | 13,124,098 | -0.04(-0.64%) |
Nov 24, 2021 | 5.645 | 5.727 | 5.617 | 5.672 | 13,883,743 | +0.02(+0.32%) |
Nov 23, 2021 | 5.544 | 5.686 | 5.540 | 5.654 | 21,697,574 | +0.10(+1.81%) |
Nov 22, 2021 | 5.626 | 5.690 | 5.553 | 5.553 | 19,162,742 | -0.10(-1.78%) |
Nov 19, 2021 | 5.708 | 5.736 | 5.553 | 5.654 | 30,085,438 | -0.12(-2.00%) |
Nov 18, 2021 | 6.037 | 5.782 | 5.763 | 5.769 | 26,629,546 | -0.29(-4.73%) |
Nov 17, 2021 | 6.037 | 6.097 | 6.024 | 6.056 | 16,766,200 | +0.00(+0.00%) |
Nov 16, 2021 | 6.001 | 6.065 | 5.964 | 6.056 | 13,192,209 | +0.00(+0.00%) |
Nov 15, 2021 | 6.028 | 6.129 | 6.019 | 6.056 | 11,609,478 | +0.02(+0.30%) |
Nov 12, 2021 | 6.001 | 6.092 | 5.973 | 6.037 | 18,493,066 | +0.04(+0.61%) |
Nov 11, 2021 | 5.864 | 6.014 | 5.818 | 6.001 | 19,648,192 | +0.13(+2.18%) |
Nov 10, 2021 | 5.873 | 5.855 | 5.873 | 15,074,288 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.891 | 5.937 | 5.855 | 5.873 | 12,556,106 | +0.01(+0.16%) |
Nov 08, 2021 | 5.864 | 5.919 | 5.826 | 5.864 | 13,234,858 | +0.01(+0.16%) |
Nov 05, 2021 | 5.919 | 5.973 | 5.800 | 5.855 | 23,323,296 | +0.01(+0.16%) |
Nov 04, 2021 | 5.919 | 6.074 | 5.827 | 5.846 | 28,495,058 | -0.06(-1.05%) |
Nov 03, 2021 | 5.716 | 5.921 | 5.698 | 5.908 | 27,938,524 | +0.18(+3.18%) |
Nov 02, 2021 | 5.716 | 5.735 | 5.671 | 5.726 | 14,147,254 | +0.01(+0.16%) |
Nov 01, 2021 | 5.544 | 5.726 | 5.598 | 5.716 | 18,844,070 | +0.17(+3.12%) |
Oct 29, 2021 | 5.516 | 5.562 | 5.507 | 5.544 | 16,227,694 | +0.01(+0.16%) |
Oct 28, 2021 | 5.498 | 5.534 | 23,419,948 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.498 | 5.516 | 5.407 | 5.425 | 21,043,018 | -0.06(-1.16%) |
Oct 26, 2021 | 5.571 | 5.480 | 5.489 | 16,725,295 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.507 | 5.534 | 5.471 | 5.498 | 12,611,863 | -0.03(-0.49%) |
Oct 22, 2021 | 5.571 | 5.580 | 5.507 | 5.525 | 16,256,632 | -0.04(-0.65%) |
Oct 21, 2021 | 5.644 | 5.671 | 5.534 | 5.562 | 18,580,144 | -0.08(-1.45%) |
Oct 20, 2021 | 5.471 | 5.653 | 5.471 | 5.644 | 25,041,020 | +0.16(+2.99%) |
Oct 19, 2021 | 5.507 | 5.534 | 5.462 | 5.480 | 19,083,120 | -0.01(-0.17%) |
Oct 18, 2021 | 5.471 | 5.507 | 5.425 | 5.489 | 11,361,569 | +0.01(+0.17%) |
Oct 15, 2021 | 5.489 | 5.516 | 5.462 | 5.480 | 11,462,483 | -0.01(-0.17%) |
Oct 14, 2021 | 5.534 | 5.534 | 5.471 | 5.489 | 16,797,478 | +0.02(+0.42%) |
Oct 13, 2021 | 5.553 | 5.566 | 5.462 | 5.466 | 12,452,023 | -0.03(-0.58%) |
Oct 12, 2021 | 5.425 | 5.534 | 5.416 | 5.498 | 17,757,870 | +0.07(+1.34%) |
Oct 11, 2021 | 5.516 | 5.530 | 5.398 | 5.425 | 18,789,720 | -0.09(-1.65%) |
Oct 08, 2021 | 5.635 | 5.644 | 5.507 | 5.516 | 24,484,456 | -0.21(-3.66%) |
Oct 07, 2021 | 5.635 | 5.730 | 5.625 | 5.726 | 14,732,599 | +0.11(+1.95%) |
Oct 06, 2021 | 5.607 | 5.616 | 5.553 | 5.616 | 12,751,597 | -0.01(-0.16%) |
Oct 05, 2021 | 5.553 | 5.662 | 5.544 | 5.625 | 14,381,825 | +0.05(+0.98%) |
Oct 04, 2021 | 5.562 | 5.598 | 5.534 | 5.571 | 16,844,036 | +0.00(+0.00%) |
Oct 01, 2021 | 5.571 | 5.607 | 5.489 | 5.571 | 16,729,115 | +0.02(+0.33%) |
Sep 30, 2021 | 5.580 | 5.625 | 5.544 | 5.553 | 20,676,410 | +0.00(+0.00%) |
Sep 29, 2021 | 5.562 | 5.644 | 5.544 | 5.553 | 17,112,022 | +0.00(+0.00%) |
Sep 28, 2021 | 5.571 | 5.662 | 5.525 | 5.553 | 18,379,770 | -0.01(-0.16%) |
Sep 27, 2021 | 5.507 | 5.589 | 5.503 | 5.562 | 11,069,383 | +0.05(+0.83%) |
Sep 24, 2021 | 5.480 | 5.544 | 5.480 | 5.516 | 10,516,481 | +0.02(+0.33%) |
Sep 23, 2021 | 5.480 | 5.539 | 5.462 | 5.498 | 15,292,769 | +0.04(+0.67%) |
Sep 22, 2021 | 5.453 | 5.516 | 5.425 | 5.462 | 21,075,180 | +0.02(+0.33%) |
Sep 21, 2021 | 5.498 | 5.516 | 5.425 | 5.443 | 15,917,924 | -0.02(-0.33%) |
Sep 20, 2021 | 5.544 | 5.562 | 5.416 | 5.462 | 18,954,038 | -0.07(-1.32%) |
Sep 17, 2021 | 5.544 | 5.589 | 5.498 | 5.534 | 42,194,048 | +0.01(+0.16%) |
Sep 16, 2021 | 5.498 | 5.571 | 5.471 | 5.525 | 13,749,900 | +0.02(+0.33%) |
Sep 15, 2021 | 5.480 | 5.534 | 5.462 | 5.507 | 15,473,027 | +0.02(+0.33%) |
Sep 14, 2021 | 5.525 | 5.562 | 5.453 | 5.489 | 18,672,398 | -0.02(-0.33%) |
Sep 13, 2021 | 5.480 | 5.589 | 5.462 | 5.507 | 18,184,194 | +0.05(+0.83%) |
Sep 10, 2021 | 5.525 | 5.548 | 5.462 | 5.462 | 13,022,690 | -0.06(-1.15%) |
Sep 09, 2021 | 5.616 | 5.653 | 5.516 | 5.525 | 15,650,668 | -0.07(-1.30%) |
Sep 08, 2021 | 5.607 | 5.644 | 5.566 | 5.598 | 12,712,789 | -0.01(-0.16%) |
Sep 07, 2021 | 5.735 | 5.753 | 5.598 | 5.607 | 15,415,122 | -0.15(-2.69%) |
Sep 03, 2021 | 5.789 | 5.798 | 5.735 | 5.762 | 13,504,870 | -0.04(-0.63%) |
Sep 02, 2021 | 5.771 | 5.808 | 5.748 | 5.798 | 11,761,322 | +0.05(+0.95%) |