Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.978 | 6.205 | 5.615 | 6.003 | 244,025 | -0.16(-2.54%) |
Nov 29, 2021 | 6.260 | 6.618 | 6.150 | 6.160 | 210,340 | -0.42(-6.38%) |
Nov 26, 2021 | 6.050 | 6.700 | 6.050 | 6.580 | 123,411 | +0.07(+1.08%) |
Nov 24, 2021 | 6.050 | 6.630 | 5.840 | 6.510 | 440,749 | +0.46(+7.51%) |
Nov 23, 2021 | 5.500 | 6.100 | 5.500 | 6.055 | 264,202 | +0.50(+9.10%) |
Nov 22, 2021 | 5.715 | 5.800 | 5.210 | 5.550 | 478,521 | -0.18(-3.14%) |
Nov 19, 2021 | 6.020 | 6.020 | 5.612 | 5.730 | 383,440 | -0.36(-5.91%) |
Nov 18, 2021 | 6.310 | 6.120 | 5.353 | 6.090 | 1,447,583 | -0.01(-0.16%) |
Nov 17, 2021 | 6.037 | 6.372 | 6.037 | 6.100 | 386,913 | +0.00(+0.00%) |
Nov 16, 2021 | 6.240 | 6.500 | 5.940 | 6.100 | 515,021 | -0.14(-2.24%) |
Nov 15, 2021 | 7.210 | 7.460 | 6.210 | 6.240 | 982,899 | -0.74(-10.60%) |
Nov 12, 2021 | 6.100 | 6.980 | 6.100 | 6.980 | 1,091,901 | +1.00(+16.76%) |
Nov 11, 2021 | 5.858 | 6.230 | 5.725 | 5.978 | 1,013,196 | +0.21(+3.60%) |
Nov 10, 2021 | 6.035 | 5.770 | 655,076 | -0.13(-2.20%) | ||
Nov 09, 2021 | 5.900 | 6.420 | 5.800 | 5.900 | 607,810 | -0.10(-1.64%) |
Nov 08, 2021 | 5.550 | 6.510 | 5.550 | 5.998 | 1,112,850 | +0.25(+4.31%) |
Nov 05, 2021 | 4.950 | 5.800 | 4.893 | 5.750 | 669,079 | +0.75(+15.00%) |
Nov 04, 2021 | 5.000 | 5.175 | 4.915 | 5.000 | 319,959 | -0.18(-3.51%) |
Nov 03, 2021 | 5.070 | 5.280 | 5.020 | 5.182 | 221,106 | +0.03(+0.62%) |
Nov 02, 2021 | 5.560 | 5.560 | 5.100 | 5.150 | 363,037 | -0.40(-7.21%) |
Nov 01, 2021 | 5.860 | 5.760 | 5.465 | 5.550 | 344,523 | -0.21(-3.65%) |
Oct 29, 2021 | 5.880 | 5.880 | 5.370 | 5.760 | 290,404 | +0.03(+0.59%) |
Oct 28, 2021 | 5.660 | 5.750 | 5.610 | 5.726 | 233,857 | +0.06(+0.99%) |
Oct 27, 2021 | 5.705 | 5.790 | 5.630 | 5.670 | 140,412 | -0.04(-0.70%) |
Oct 26, 2021 | 5.550 | 5.710 | 103,009 | +0.16(+2.88%) | ||
Oct 25, 2021 | 5.280 | 5.810 | 5.260 | 5.550 | 123,167 | +0.04(+0.80%) |
Oct 22, 2021 | 5.730 | 5.880 | 5.450 | 5.506 | 265,616 | -0.21(-3.63%) |
Oct 21, 2021 | 5.810 | 5.900 | 5.700 | 5.713 | 183,364 | -0.10(-1.67%) |
Oct 20, 2021 | 6.120 | 6.120 | 5.810 | 5.810 | 221,723 | -0.29(-4.75%) |
Oct 19, 2021 | 6.130 | 6.130 | 5.700 | 6.100 | 198,060 | +0.31(+5.35%) |
Oct 18, 2021 | 5.720 | 6.020 | 5.640 | 5.790 | 251,895 | -0.19(-3.12%) |
Oct 15, 2021 | 5.760 | 6.200 | 5.760 | 5.976 | 298,556 | -0.01(-0.23%) |
Oct 14, 2021 | 6.420 | 6.420 | 5.860 | 5.990 | 248,927 | -0.21(-3.39%) |
Oct 13, 2021 | 6.530 | 6.530 | 6.140 | 6.200 | 112,708 | -0.07(-1.05%) |
Oct 12, 2021 | 6.300 | 6.500 | 6.120 | 6.266 | 215,282 | -0.16(-2.55%) |
Oct 11, 2021 | 6.330 | 6.650 | 6.330 | 6.430 | 154,985 | -0.15(-2.22%) |
Oct 08, 2021 | 6.670 | 6.883 | 6.329 | 6.576 | 159,312 | -0.12(-1.85%) |
Oct 07, 2021 | 7.000 | 7.000 | 6.680 | 6.700 | 87,750 | -0.06(-0.94%) |
Oct 06, 2021 | 6.420 | 6.930 | 6.420 | 6.764 | 58,243 | -0.17(-2.47%) |
Oct 05, 2021 | 6.540 | 6.980 | 6.540 | 6.935 | 184,923 | +0.18(+2.74%) |
Oct 04, 2021 | 6.600 | 7.200 | 6.600 | 6.750 | 275,169 | -0.42(-5.89%) |
Oct 01, 2021 | 6.994 | 7.210 | 6.890 | 7.173 | 184,288 | +0.13(+1.88%) |
Sep 30, 2021 | 7.115 | 7.290 | 6.910 | 7.040 | 205,268 | -0.19(-2.63%) |
Sep 29, 2021 | 7.413 | 7.770 | 7.070 | 7.230 | 263,030 | -0.24(-3.28%) |
Sep 28, 2021 | 7.020 | 7.630 | 7.020 | 7.475 | 289,370 | +0.09(+1.29%) |
Sep 27, 2021 | 7.000 | 7.480 | 7.000 | 7.380 | 247,160 | +0.25(+3.56%) |
Sep 24, 2021 | 6.993 | 7.265 | 6.820 | 7.126 | 292,931 | +0.05(+0.68%) |
Sep 23, 2021 | 6.950 | 7.410 | 6.900 | 7.078 | 435,396 | +0.13(+1.84%) |
Sep 22, 2021 | 7.070 | 7.190 | 6.760 | 6.950 | 300,363 | -0.07(-1.06%) |
Sep 21, 2021 | 7.090 | 7.190 | 7.090 | 7.025 | 380,196 | +0.04(+0.64%) |
Sep 20, 2021 | 7.000 | 7.180 | 6.696 | 6.980 | 332,079 | -0.24(-3.32%) |
Sep 17, 2021 | 7.189 | 7.500 | 7.075 | 7.220 | 162,624 | -0.02(-0.28%) |
Sep 16, 2021 | 7.180 | 7.560 | 6.986 | 7.240 | 184,135 | +0.05(+0.76%) |
Sep 15, 2021 | 6.410 | 7.303 | 6.410 | 7.186 | 377,760 | +0.40(+5.83%) |
Sep 14, 2021 | 6.780 | 6.875 | 6.670 | 6.790 | 395,838 | +0.01(+0.15%) |
Sep 13, 2021 | 6.615 | 6.830 | 6.500 | 6.780 | 334,853 | +0.18(+2.72%) |
Sep 10, 2021 | 7.000 | 7.000 | 6.590 | 6.600 | 315,747 | -0.07(-0.98%) |
Sep 09, 2021 | 6.990 | 7.000 | 6.570 | 6.666 | 454,558 | +0.10(+1.46%) |
Sep 08, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 447,328 | -0.19(-2.81%) |
Sep 07, 2021 | 7.190 | 7.190 | 6.736 | 6.760 | 245,075 | -0.03(-0.44%) |
Sep 03, 2021 | 6.800 | 7.140 | 6.711 | 6.790 | 189,732 | +0.04(+0.59%) |
Sep 02, 2021 | 6.910 | 6.910 | 6.651 | 6.750 | 529,098 | -0.11(-1.60%) |