Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.840 | 6.910 | 5.750 | 6.170 | 58,404,656 | -0.62(-9.13%) |
Nov 29, 2021 | 4.930 | 6.790 | 4.725 | 6.790 | 2,555,780 | +1.98(+41.16%) |
Nov 26, 2021 | 4.790 | 4.990 | 4.735 | 4.810 | 1,241,889 | -0.11(-2.24%) |
Nov 24, 2021 | 4.980 | 5.005 | 4.900 | 4.920 | 832,185 | -0.08(-1.60%) |
Nov 23, 2021 | 5.060 | 5.075 | 4.840 | 5.000 | 1,722,321 | -0.06(-1.19%) |
Nov 22, 2021 | 4.930 | 5.170 | 4.890 | 5.060 | 2,109,482 | +0.01(+0.20%) |
Nov 19, 2021 | 5.110 | 5.160 | 4.985 | 5.050 | 2,703,856 | -0.07(-1.37%) |
Nov 18, 2021 | 5.330 | 5.140 | 5.085 | 5.120 | 3,083,338 | -0.32(-5.88%) |
Nov 17, 2021 | 5.750 | 5.840 | 5.430 | 5.440 | 1,580,875 | -0.35(-6.04%) |
Nov 16, 2021 | 5.690 | 5.830 | 5.600 | 5.790 | 1,493,288 | +0.11(+1.94%) |
Nov 15, 2021 | 5.720 | 5.780 | 5.600 | 5.680 | 1,750,691 | -0.04(-0.70%) |
Nov 12, 2021 | 5.660 | 5.740 | 5.590 | 5.720 | 1,501,262 | +0.08(+1.42%) |
Nov 11, 2021 | 5.650 | 5.845 | 5.590 | 5.640 | 3,342,406 | -0.04(-0.70%) |
Nov 10, 2021 | 5.720 | 5.680 | 2,443,947 | -0.08(-1.39%) | ||
Nov 09, 2021 | 6.210 | 6.230 | 5.600 | 5.760 | 3,013,113 | -0.48(-7.69%) |
Nov 08, 2021 | 6.630 | 6.720 | 6.220 | 6.240 | 1,572,383 | -0.34(-5.17%) |
Nov 05, 2021 | 6.840 | 6.840 | 6.430 | 6.580 | 2,014,975 | -0.21(-3.09%) |
Nov 04, 2021 | 7.000 | 7.045 | 6.760 | 6.790 | 1,671,560 | -0.14(-2.02%) |
Nov 03, 2021 | 6.610 | 6.940 | 6.530 | 6.930 | 1,587,334 | +0.32(+4.84%) |
Nov 02, 2021 | 6.330 | 6.620 | 6.220 | 6.610 | 1,652,512 | +0.30(+4.75%) |
Nov 01, 2021 | 6.100 | 6.330 | 6.160 | 6.310 | 1,632,987 | +0.28(+4.64%) |
Oct 29, 2021 | 5.760 | 6.440 | 5.710 | 6.030 | 2,840,320 | +0.11(+1.86%) |
Oct 28, 2021 | 5.840 | 5.950 | 5.760 | 5.920 | 1,631,636 | +0.12(+2.07%) |
Oct 27, 2021 | 5.810 | 6.215 | 5.750 | 5.800 | 2,848,561 | -0.04(-0.68%) |
Oct 26, 2021 | 5.890 | 5.815 | 5.840 | 889,158 | -0.02(-0.34%) | |
Oct 25, 2021 | 5.890 | 5.890 | 5.805 | 5.860 | 954,410 | -0.04(-0.68%) |
Oct 22, 2021 | 5.760 | 5.900 | 5.900 | 851,169 | +0.07(+1.20%) | |
Oct 21, 2021 | 5.820 | 5.860 | 5.740 | 5.830 | 617,046 | +0.02(+0.34%) |
Oct 20, 2021 | 5.820 | 5.910 | 5.751 | 5.810 | 776,366 | -0.04(-0.68%) |
Oct 19, 2021 | 5.820 | 5.900 | 5.760 | 5.850 | 839,145 | +0.07(+1.21%) |
Oct 18, 2021 | 5.670 | 5.880 | 5.630 | 5.780 | 1,457,243 | -0.01(-0.17%) |
Oct 15, 2021 | 6.000 | 6.000 | 5.760 | 5.790 | 1,354,999 | -0.11(-1.86%) |
Oct 14, 2021 | 5.910 | 6.010 | 5.820 | 5.900 | 970,662 | +0.05(+0.85%) |
Oct 13, 2021 | 5.950 | 6.040 | 5.770 | 5.850 | 907,203 | -0.10(-1.68%) |
Oct 12, 2021 | 5.960 | 6.100 | 5.895 | 5.950 | 994,362 | +0.01(+0.17%) |
Oct 11, 2021 | 5.990 | 6.065 | 5.855 | 5.940 | 1,144,052 | -0.08(-1.33%) |
Oct 08, 2021 | 6.050 | 6.120 | 5.900 | 6.020 | 2,130,089 | -0.02(-0.33%) |
Oct 07, 2021 | 5.980 | 6.130 | 5.900 | 6.040 | 1,314,137 | +0.12(+2.03%) |
Oct 06, 2021 | 5.860 | 5.960 | 5.825 | 5.920 | 918,906 | +0.01(+0.17%) |
Oct 05, 2021 | 5.840 | 6.035 | 5.830 | 5.910 | 1,477,832 | +0.01(+0.17%) |
Oct 04, 2021 | 5.900 | 6.030 | 5.795 | 5.900 | 1,398,679 | -0.01(-0.17%) |
Oct 01, 2021 | 5.720 | 5.910 | 5.580 | 5.910 | 1,794,509 | +0.24(+4.23%) |
Sep 30, 2021 | 5.640 | 5.840 | 5.610 | 5.670 | 1,990,779 | +0.03(+0.53%) |
Sep 29, 2021 | 5.730 | 5.760 | 5.550 | 5.640 | 708,347 | -0.04(-0.70%) |
Sep 28, 2021 | 5.870 | 5.910 | 5.655 | 5.680 | 866,678 | -0.26(-4.38%) |
Sep 27, 2021 | 5.900 | 6.120 | 5.900 | 5.940 | 918,745 | +0.04(+0.68%) |
Sep 24, 2021 | 6.120 | 6.120 | 5.900 | 5.900 | 567,279 | -0.20(-3.28%) |
Sep 23, 2021 | 5.890 | 6.100 | 5.870 | 6.100 | 739,692 | +0.13(+2.18%) |
Sep 22, 2021 | 5.980 | 6.070 | 5.900 | 5.970 | 977,191 | +0.04(+0.67%) |
Sep 21, 2021 | 5.810 | 5.970 | 5.767 | 5.930 | 950,759 | +0.20(+3.49%) |
Sep 20, 2021 | 5.670 | 5.790 | 5.585 | 5.730 | 1,708,162 | -0.07(-1.21%) |
Sep 17, 2021 | 5.730 | 5.985 | 5.570 | 5.800 | 5,007,680 | +0.12(+2.11%) |
Sep 16, 2021 | 5.650 | 5.690 | 5.415 | 5.680 | 1,109,438 | +0.05(+0.89%) |
Sep 15, 2021 | 5.580 | 5.720 | 5.525 | 5.630 | 1,345,243 | +0.03(+0.54%) |
Sep 14, 2021 | 5.780 | 5.810 | 5.541 | 5.600 | 1,121,384 | -0.17(-2.95%) |
Sep 13, 2021 | 5.760 | 5.955 | 5.625 | 5.770 | 1,775,178 | +0.04(+0.70%) |
Sep 10, 2021 | 6.020 | 6.020 | 5.650 | 5.730 | 1,414,233 | -0.08(-1.38%) |
Sep 09, 2021 | 5.830 | 5.930 | 5.760 | 5.810 | 1,152,832 | -0.01(-0.17%) |
Sep 08, 2021 | 5.890 | 5.930 | 5.700 | 5.820 | 1,029,940 | -0.05(-0.85%) |
Sep 07, 2021 | 6.010 | 6.139 | 5.775 | 5.870 | 1,034,580 | -0.17(-2.81%) |
Sep 03, 2021 | 6.170 | 6.180 | 5.970 | 6.040 | 1,158,932 | -0.15(-2.42%) |
Sep 02, 2021 | 6.180 | 6.300 | 6.061 | 6.190 | 1,136,087 | +0.01(+0.16%) |