Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.210 | 6.210 | 6.100 | 6.150 | 12,616,836 | -0.17(-2.69%) |
Nov 29, 2021 | 5.880 | 6.335 | 5.880 | 6.320 | 16,238,405 | +0.47(+8.03%) |
Nov 26, 2021 | 5.870 | 6.020 | 5.660 | 5.850 | 6,268,851 | -0.30(-4.88%) |
Nov 24, 2021 | 6.250 | 6.280 | 6.100 | 6.150 | 8,397,744 | -0.14(-2.23%) |
Nov 23, 2021 | 6.170 | 6.300 | 6.130 | 6.290 | 8,399,967 | +0.17(+2.78%) |
Nov 22, 2021 | 6.190 | 6.190 | 6.110 | 6.120 | 3,728,937 | -0.04(-0.65%) |
Nov 19, 2021 | 6.160 | 6.230 | 6.120 | 6.160 | 5,839,779 | -0.06(-0.96%) |
Nov 18, 2021 | 6.310 | 6.230 | 6.200 | 6.220 | 6,715,809 | -0.10(-1.58%) |
Nov 17, 2021 | 6.440 | 6.440 | 6.280 | 6.320 | 8,747,855 | -0.11(-1.71%) |
Nov 16, 2021 | 6.550 | 6.550 | 6.350 | 6.430 | 9,411,327 | -0.11(-1.68%) |
Nov 15, 2021 | 6.580 | 6.660 | 6.530 | 6.540 | 2,337,053 | -0.03(-0.46%) |
Nov 12, 2021 | 6.610 | 6.656 | 6.565 | 6.570 | 3,507,722 | -0.03(-0.45%) |
Nov 11, 2021 | 6.510 | 6.605 | 6.510 | 6.600 | 5,039,984 | -0.01(-0.15%) |
Nov 10, 2021 | 6.640 | 6.490 | 6.610 | 5,621,323 | -0.07(-1.05%) | |
Nov 09, 2021 | 6.900 | 6.955 | 6.640 | 6.680 | 11,670,144 | -0.29(-4.16%) |
Nov 08, 2021 | 6.920 | 7.020 | 6.720 | 6.970 | 18,207,028 | +0.63(+9.94%) |
Nov 05, 2021 | 6.180 | 6.410 | 6.160 | 6.340 | 10,999,251 | +0.21(+3.43%) |
Nov 04, 2021 | 6.340 | 6.340 | 6.110 | 6.130 | 8,888,642 | -0.16(-2.54%) |
Nov 03, 2021 | 6.340 | 6.360 | 6.180 | 6.290 | 7,224,941 | -0.11(-1.72%) |
Nov 02, 2021 | 6.350 | 6.410 | 6.290 | 6.400 | 7,059,567 | +0.07(+1.11%) |
Nov 01, 2021 | 6.410 | 6.385 | 6.280 | 6.330 | 11,089,926 | -0.10(-1.56%) |
Oct 29, 2021 | 6.520 | 6.650 | 6.360 | 6.430 | 8,285,911 | -0.17(-2.58%) |
Oct 28, 2021 | 6.590 | 6.720 | 6.485 | 6.600 | 11,537,241 | -0.16(-2.37%) |
Oct 27, 2021 | 6.800 | 6.860 | 6.730 | 6.760 | 5,830,624 | -0.06(-0.88%) |
Oct 26, 2021 | 6.840 | 6.820 | 5,490,708 | +0.02(+0.29%) | ||
Oct 25, 2021 | 6.740 | 6.860 | 6.730 | 6.800 | 8,025,375 | +0.09(+1.34%) |
Oct 22, 2021 | 6.930 | 6.995 | 6.705 | 6.710 | 5,912,670 | -0.19(-2.75%) |
Oct 21, 2021 | 7.140 | 7.155 | 6.890 | 6.900 | 12,969,637 | -0.27(-3.77%) |
Oct 20, 2021 | 7.060 | 7.200 | 7.030 | 7.170 | 5,024,867 | +0.11(+1.56%) |
Oct 19, 2021 | 7.180 | 7.220 | 7.035 | 7.060 | 6,787,636 | -0.11(-1.53%) |
Oct 18, 2021 | 7.120 | 7.300 | 7.110 | 7.170 | 9,682,571 | +0.01(+0.14%) |
Oct 15, 2021 | 7.150 | 7.255 | 7.070 | 7.160 | 10,257,864 | +0.08(+1.13%) |
Oct 14, 2021 | 6.900 | 7.110 | 6.800 | 7.080 | 5,938,950 | +0.27(+3.96%) |
Oct 13, 2021 | 6.870 | 6.920 | 6.745 | 6.810 | 5,966,706 | -0.04(-0.58%) |
Oct 12, 2021 | 6.650 | 6.910 | 6.650 | 6.850 | 10,766,268 | +0.19(+2.85%) |
Oct 11, 2021 | 6.520 | 6.720 | 6.490 | 6.660 | 12,155,795 | +0.14(+2.15%) |
Oct 08, 2021 | 6.600 | 6.690 | 6.490 | 6.520 | 8,570,156 | -0.13(-1.95%) |
Oct 07, 2021 | 6.800 | 6.870 | 6.610 | 6.650 | 14,825,200 | -0.07(-1.04%) |
Oct 06, 2021 | 6.750 | 6.820 | 6.580 | 6.720 | 11,833,728 | -0.08(-1.18%) |
Oct 05, 2021 | 7.020 | 7.020 | 6.790 | 6.800 | 14,921,189 | -0.22(-3.13%) |
Oct 04, 2021 | 7.120 | 7.235 | 6.995 | 7.020 | 4,326,751 | -0.15(-2.09%) |
Oct 01, 2021 | 7.190 | 7.235 | 7.000 | 7.170 | 9,888,693 | +0.00(+0.00%) |
Sep 30, 2021 | 7.150 | 7.210 | 7.060 | 7.170 | 8,871,560 | +0.06(+0.84%) |
Sep 29, 2021 | 7.310 | 7.320 | 7.080 | 7.110 | 5,481,315 | -0.18(-2.47%) |
Sep 28, 2021 | 7.450 | 7.470 | 7.265 | 7.290 | 6,494,062 | -0.22(-2.93%) |
Sep 27, 2021 | 7.350 | 7.565 | 7.290 | 7.510 | 4,070,737 | +0.19(+2.60%) |
Sep 24, 2021 | 7.410 | 7.510 | 7.310 | 7.320 | 5,379,302 | -0.18(-2.40%) |
Sep 23, 2021 | 7.300 | 7.575 | 7.305 | 7.500 | 7,856,997 | +0.22(+3.02%) |
Sep 22, 2021 | 7.000 | 7.360 | 6.990 | 7.280 | 11,324,485 | +0.20(+2.82%) |
Sep 21, 2021 | 7.090 | 7.130 | 6.960 | 7.080 | 6,742,249 | +0.05(+0.71%) |
Sep 20, 2021 | 7.050 | 7.050 | 6.770 | 7.030 | 16,322,084 | -0.21(-2.90%) |
Sep 17, 2021 | 7.500 | 7.530 | 7.240 | 7.240 | 14,027,832 | -0.27(-3.60%) |
Sep 16, 2021 | 7.560 | 7.610 | 7.500 | 7.510 | 5,866,794 | -0.08(-1.05%) |
Sep 15, 2021 | 7.600 | 7.720 | 7.575 | 7.590 | 5,097,357 | -0.04(-0.52%) |
Sep 14, 2021 | 7.680 | 7.700 | 7.520 | 7.630 | 5,509,967 | +0.01(+0.13%) |
Sep 13, 2021 | 7.830 | 7.830 | 7.575 | 7.620 | 4,647,577 | -0.08(-1.04%) |
Sep 10, 2021 | 7.680 | 7.810 | 7.660 | 7.700 | 5,032,397 | +0.07(+0.92%) |
Sep 09, 2021 | 7.710 | 7.710 | 7.565 | 7.630 | 6,564,632 | -0.05(-0.65%) |
Sep 08, 2021 | 7.800 | 7.811 | 7.600 | 7.680 | 6,892,894 | -0.17(-2.17%) |
Sep 07, 2021 | 8.040 | 8.170 | 7.840 | 7.850 | 5,358,942 | -0.21(-2.61%) |
Sep 03, 2021 | 8.010 | 8.110 | 7.990 | 8.060 | 3,658,308 | +0.02(+0.25%) |
Sep 02, 2021 | 8.060 | 8.160 | 8.000 | 8.040 | 3,389,861 | -0.01(-0.12%) |