Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.502 | 5.658 | 5.401 | 5.575 | 1,087,895 | -0.01(-0.16%) |
Nov 29, 2021 | 5.786 | 5.804 | 5.534 | 5.585 | 1,284,475 | -0.07(-1.29%) |
Nov 26, 2021 | 5.658 | 5.713 | 5.502 | 5.658 | 566,596 | -0.27(-4.48%) |
Nov 24, 2021 | 5.878 | 5.969 | 5.832 | 5.923 | 402,655 | -0.05(-0.77%) |
Nov 23, 2021 | 5.942 | 6.070 | 5.914 | 5.969 | 677,260 | +0.07(+1.24%) |
Nov 22, 2021 | 5.676 | 6.006 | 5.658 | 5.896 | 963,486 | +0.27(+4.72%) |
Nov 19, 2021 | 5.594 | 5.690 | 5.507 | 5.630 | 977,194 | -0.11(-1.91%) |
Nov 18, 2021 | 5.759 | 5.759 | 5.717 | 5.740 | 994,845 | -0.02(-0.32%) |
Nov 17, 2021 | 5.878 | 5.932 | 5.713 | 5.759 | 1,310,639 | -0.12(-2.02%) |
Nov 16, 2021 | 5.941 | 5.941 | 5.814 | 5.878 | 800,214 | -0.06(-1.07%) |
Nov 15, 2021 | 6.141 | 6.177 | 5.850 | 5.941 | 987,822 | -0.19(-3.11%) |
Nov 12, 2021 | 6.186 | 6.240 | 6.113 | 6.131 | 447,311 | -0.06(-1.03%) |
Nov 11, 2021 | 6.113 | 6.231 | 6.077 | 6.195 | 582,113 | +0.16(+2.71%) |
Nov 10, 2021 | 6.258 | 6.023 | 6.032 | 876,332 | -0.24(-3.90%) | |
Nov 09, 2021 | 6.422 | 6.449 | 6.186 | 6.277 | 727,359 | -0.18(-2.81%) |
Nov 08, 2021 | 6.385 | 6.603 | 6.376 | 6.458 | 944,002 | +0.20(+3.19%) |
Nov 05, 2021 | 6.268 | 6.340 | 6.186 | 6.258 | 629,845 | +0.07(+1.17%) |
Nov 04, 2021 | 6.376 | 6.458 | 6.131 | 6.186 | 870,364 | -0.12(-1.87%) |
Nov 03, 2021 | 6.240 | 6.385 | 6.204 | 6.304 | 774,091 | +0.06(+1.02%) |
Nov 02, 2021 | 6.558 | 6.558 | 6.000 | 6.240 | 1,567,963 | -0.29(-4.44%) |
Nov 01, 2021 | 6.866 | 6.408 | 6.402 | 6.531 | 1,429,079 | -0.02(-0.28%) |
Oct 29, 2021 | 6.304 | 6.571 | 6.304 | 6.549 | 1,243,351 | +0.24(+3.88%) |
Oct 28, 2021 | 6.177 | 6.331 | 6.177 | 6.304 | 624,134 | +0.12(+1.91%) |
Oct 27, 2021 | 6.313 | 6.413 | 6.163 | 6.186 | 742,390 | -0.19(-2.99%) |
Oct 26, 2021 | 6.485 | 6.376 | 593,187 | -0.09(-1.40%) | ||
Oct 25, 2021 | 6.231 | 6.485 | 6.231 | 6.467 | 722,321 | +0.25(+4.09%) |
Oct 22, 2021 | 6.150 | 6.331 | 6.150 | 6.213 | 807,532 | +0.05(+0.88%) |
Oct 21, 2021 | 6.159 | 6.227 | 6.063 | 6.159 | 739,762 | -0.08(-1.31%) |
Oct 20, 2021 | 6.104 | 6.249 | 5.977 | 6.240 | 559,115 | +0.09(+1.48%) |
Oct 19, 2021 | 6.295 | 6.295 | 6.095 | 6.150 | 669,772 | -0.19(-3.00%) |
Oct 18, 2021 | 6.195 | 6.349 | 6.131 | 6.340 | 577,164 | +0.09(+1.45%) |
Oct 15, 2021 | 6.367 | 6.431 | 6.249 | 6.249 | 663,492 | +0.04(+0.58%) |
Oct 14, 2021 | 6.268 | 6.485 | 6.204 | 6.213 | 927,635 | +0.03(+0.44%) |
Oct 13, 2021 | 6.068 | 6.195 | 5.964 | 6.186 | 702,120 | +0.11(+1.79%) |
Oct 12, 2021 | 6.113 | 6.177 | 6.009 | 6.077 | 619,409 | -0.02(-0.30%) |
Oct 11, 2021 | 6.068 | 6.367 | 6.068 | 6.095 | 1,218,201 | +0.05(+0.90%) |
Oct 08, 2021 | 6.059 | 6.150 | 5.977 | 6.041 | 389,303 | +0.00(+0.00%) |
Oct 07, 2021 | 5.959 | 6.082 | 5.914 | 6.041 | 672,802 | +0.11(+1.83%) |
Oct 06, 2021 | 5.923 | 6.032 | 5.714 | 5.932 | 991,199 | -0.14(-2.24%) |
Oct 05, 2021 | 6.005 | 6.086 | 5.828 | 6.068 | 1,165,759 | +0.10(+1.67%) |
Oct 04, 2021 | 5.950 | 6.059 | 5.878 | 5.968 | 948,451 | +0.09(+1.54%) |
Oct 01, 2021 | 5.705 | 5.959 | 5.696 | 5.878 | 920,305 | +0.18(+3.18%) |
Sep 30, 2021 | 5.723 | 5.805 | 5.637 | 5.696 | 535,174 | +0.03(+0.48%) |
Sep 29, 2021 | 5.850 | 5.896 | 5.595 | 5.669 | 704,515 | -0.13(-2.19%) |
Sep 28, 2021 | 5.805 | 5.914 | 5.687 | 5.796 | 1,050,843 | -0.03(-0.47%) |
Sep 27, 2021 | 5.624 | 5.977 | 5.624 | 5.823 | 928,913 | +0.28(+5.07%) |
Sep 24, 2021 | 5.587 | 5.685 | 5.542 | 5.542 | 505,022 | -0.11(-1.93%) |
Sep 23, 2021 | 5.624 | 5.751 | 5.542 | 5.651 | 594,486 | +0.10(+1.80%) |
Sep 22, 2021 | 5.624 | 5.778 | 5.569 | 5.551 | 817,609 | +0.09(+1.66%) |
Sep 21, 2021 | 5.651 | 5.714 | 5.306 | 5.460 | 1,164,075 | -0.11(-1.95%) |
Sep 20, 2021 | 5.415 | 5.623 | 5.415 | 5.569 | 1,249,822 | -0.17(-3.00%) |
Sep 17, 2021 | 5.968 | 5.968 | 5.705 | 5.741 | 2,513,958 | -0.18(-3.06%) |
Sep 16, 2021 | 6.213 | 6.213 | 5.868 | 5.923 | 700,770 | -0.32(-5.09%) |
Sep 15, 2021 | 6.041 | 6.277 | 6.041 | 6.240 | 850,063 | +0.22(+3.61%) |
Sep 14, 2021 | 6.268 | 6.268 | 5.977 | 6.023 | 714,470 | -0.19(-3.07%) |
Sep 13, 2021 | 6.395 | 6.385 | 6.159 | 6.213 | 827,611 | -0.17(-2.70%) |
Sep 10, 2021 | 6.376 | 6.631 | 6.376 | 6.385 | 769,912 | +0.10(+1.59%) |
Sep 09, 2021 | 6.168 | 6.376 | 6.168 | 6.286 | 557,054 | +0.04(+0.58%) |
Sep 08, 2021 | 6.485 | 6.512 | 6.240 | 6.249 | 645,908 | -0.25(-3.91%) |
Sep 07, 2021 | 6.440 | 6.639 | 6.404 | 6.503 | 703,120 | +0.10(+1.56%) |
Sep 03, 2021 | 6.385 | 6.499 | 6.340 | 6.404 | 593,726 | +0.01(+0.14%) |
Sep 02, 2021 | 6.322 | 6.526 | 6.322 | 6.395 | 670,681 | +0.15(+2.32%) |