Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.531 | 6.741 | 6.435 | 6.580 | 466,365 | +0.02(+0.25%) |
Nov 29, 2021 | 6.967 | 6.999 | 6.531 | 6.564 | 653,628 | -0.32(-4.68%) |
Nov 26, 2021 | 7.063 | 7.184 | 6.854 | 6.886 | 406,000 | -0.31(-4.26%) |
Nov 24, 2021 | 7.459 | 7.459 | 7.124 | 7.192 | 418,047 | -0.21(-2.83%) |
Nov 23, 2021 | 7.402 | 7.725 | 7.249 | 7.402 | 629,931 | +0.00(+0.00%) |
Nov 22, 2021 | 7.644 | 7.821 | 7.055 | 7.402 | 900,001 | -0.06(-0.86%) |
Nov 19, 2021 | 7.257 | 7.918 | 7.233 | 7.467 | 1,747,255 | +0.25(+3.46%) |
Nov 18, 2021 | 7.047 | 7.257 | 7.023 | 7.217 | 3,013,217 | +0.55(+8.22%) |
Nov 17, 2021 | 6.402 | 6.781 | 6.330 | 6.668 | 1,190,967 | +0.42(+6.71%) |
Nov 16, 2021 | 6.168 | 6.306 | 6.160 | 6.249 | 296,952 | +0.10(+1.71%) |
Nov 15, 2021 | 6.096 | 6.233 | 6.088 | 6.144 | 292,283 | +0.10(+1.74%) |
Nov 12, 2021 | 6.168 | 6.168 | 5.951 | 6.039 | 151,517 | +0.04(+0.67%) |
Nov 11, 2021 | 5.967 | 6.048 | 5.943 | 5.999 | 125,030 | +0.02(+0.40%) |
Nov 10, 2021 | 6.023 | 5.975 | 260,052 | -0.02(-0.40%) | ||
Nov 09, 2021 | 6.015 | 6.096 | 5.983 | 5.999 | 306,007 | +0.01(+0.13%) |
Nov 08, 2021 | 6.104 | 6.104 | 5.952 | 5.991 | 140,666 | +0.03(+0.54%) |
Nov 05, 2021 | 5.975 | 6.088 | 5.886 | 5.959 | 322,375 | +0.02(+0.27%) |
Nov 04, 2021 | 5.991 | 6.056 | 5.846 | 5.943 | 210,400 | -0.06(-0.94%) |
Nov 03, 2021 | 5.878 | 6.080 | 5.830 | 5.999 | 483,683 | +0.15(+2.48%) |
Nov 02, 2021 | 5.838 | 5.870 | 5.789 | 5.854 | 266,410 | +0.01(+0.14%) |
Nov 01, 2021 | 5.806 | 5.854 | 5.773 | 5.846 | 214,996 | +0.03(+0.55%) |
Oct 29, 2021 | 5.693 | 5.838 | 5.677 | 5.814 | 199,649 | +0.13(+2.27%) |
Oct 28, 2021 | 5.830 | 5.830 | 5.628 | 5.685 | 169,840 | -0.11(-1.95%) |
Oct 27, 2021 | 5.765 | 5.846 | 5.741 | 5.798 | 106,902 | +0.02(+0.28%) |
Oct 26, 2021 | 5.781 | 5.781 | 121,400 | +0.02(+0.28%) | ||
Oct 25, 2021 | 5.660 | 5.798 | 5.628 | 5.765 | 141,508 | +0.09(+1.56%) |
Oct 22, 2021 | 5.660 | 5.733 | 5.644 | 5.677 | 95,247 | +0.01(+0.14%) |
Oct 21, 2021 | 5.693 | 5.741 | 5.628 | 5.669 | 207,660 | -0.02(-0.28%) |
Oct 20, 2021 | 5.660 | 5.725 | 5.612 | 5.685 | 113,911 | +0.05(+0.86%) |
Oct 19, 2021 | 5.612 | 5.717 | 5.596 | 5.636 | 147,899 | +0.02(+0.43%) |
Oct 18, 2021 | 5.709 | 5.717 | 5.604 | 5.612 | 202,500 | -0.12(-2.11%) |
Oct 15, 2021 | 5.846 | 5.894 | 5.725 | 5.733 | 193,651 | -0.03(-0.56%) |
Oct 14, 2021 | 5.733 | 5.854 | 5.733 | 5.765 | 173,295 | +0.06(+1.13%) |
Oct 13, 2021 | 5.725 | 5.813 | 5.677 | 5.701 | 182,926 | -0.03(-0.56%) |
Oct 12, 2021 | 5.693 | 5.773 | 5.665 | 5.733 | 167,849 | +0.04(+0.71%) |
Oct 11, 2021 | 5.725 | 5.806 | 5.660 | 5.693 | 214,782 | -0.05(-0.84%) |
Oct 08, 2021 | 5.975 | 5.975 | 5.725 | 5.741 | 214,254 | -0.20(-3.39%) |
Oct 07, 2021 | 6.112 | 6.112 | 5.927 | 5.943 | 500,349 | -0.19(-3.15%) |
Oct 06, 2021 | 6.039 | 6.193 | 5.951 | 6.136 | 310,486 | +0.09(+1.47%) |
Oct 05, 2021 | 6.048 | 6.088 | 5.935 | 6.048 | 218,429 | +0.01(+0.13%) |
Oct 04, 2021 | 6.048 | 6.201 | 5.967 | 6.039 | 406,191 | -0.05(-0.79%) |
Oct 01, 2021 | 5.999 | 6.209 | 5.967 | 6.088 | 289,479 | +0.13(+2.17%) |
Sep 30, 2021 | 5.951 | 6.112 | 5.927 | 5.959 | 321,010 | +0.06(+1.09%) |
Sep 29, 2021 | 5.846 | 5.935 | 5.765 | 5.894 | 296,299 | +0.08(+1.39%) |
Sep 28, 2021 | 5.822 | 5.886 | 5.717 | 5.814 | 247,385 | +0.00(+0.00%) |
Sep 27, 2021 | 5.588 | 5.870 | 5.548 | 5.814 | 347,766 | +0.24(+4.34%) |
Sep 24, 2021 | 5.515 | 5.644 | 5.515 | 5.572 | 168,008 | +0.06(+1.02%) |
Sep 23, 2021 | 5.451 | 5.556 | 5.402 | 5.515 | 165,682 | +0.08(+1.48%) |
Sep 22, 2021 | 5.443 | 5.499 | 5.402 | 5.435 | 147,415 | -0.01(-0.15%) |
Sep 21, 2021 | 5.330 | 5.475 | 5.330 | 5.443 | 165,145 | +0.13(+2.43%) |
Sep 20, 2021 | 5.338 | 5.419 | 5.257 | 5.314 | 275,650 | -0.15(-2.66%) |
Sep 17, 2021 | 5.475 | 5.531 | 5.322 | 5.459 | 1,331,335 | +0.00(+0.00%) |
Sep 16, 2021 | 5.370 | 5.523 | 5.281 | 5.459 | 544,532 | +0.08(+1.50%) |
Sep 15, 2021 | 5.330 | 5.798 | 5.306 | 5.378 | 1,208,247 | +0.10(+1.83%) |
Sep 14, 2021 | 5.265 | 5.338 | 5.233 | 5.281 | 364,258 | +0.01(+0.15%) |
Sep 13, 2021 | 5.265 | 5.309 | 5.136 | 5.273 | 319,794 | +0.03(+0.62%) |
Sep 10, 2021 | 5.507 | 5.507 | 5.193 | 5.241 | 647,417 | -0.23(-4.13%) |
Sep 09, 2021 | 5.427 | 6.193 | 5.427 | 5.467 | 2,174,899 | +0.02(+0.44%) |
Sep 08, 2021 | 5.475 | 5.491 | 5.314 | 5.443 | 239,218 | -0.06(-1.17%) |
Sep 07, 2021 | 5.685 | 5.733 | 5.499 | 5.507 | 416,870 | -0.18(-3.12%) |
Sep 03, 2021 | 5.467 | 5.757 | 5.370 | 5.685 | 567,694 | +0.29(+5.38%) |
Sep 02, 2021 | 5.273 | 5.410 | 5.249 | 5.394 | 336,567 | +0.12(+2.29%) |