Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.684 | 5.713 | 5.462 | 5.626 | 1,417,100 | -0.08(-1.35%) |
Nov 29, 2021 | 5.742 | 5.742 | 5.655 | 5.703 | 406,161 | +0.03(+0.51%) |
Nov 26, 2021 | 5.655 | 5.693 | 5.621 | 5.674 | 491,615 | -0.02(-0.34%) |
Nov 24, 2021 | 5.636 | 5.771 | 5.616 | 5.693 | 801,324 | -0.05(-0.84%) |
Nov 23, 2021 | 5.520 | 5.756 | 5.462 | 5.742 | 984,636 | +0.18(+3.30%) |
Nov 22, 2021 | 5.732 | 5.790 | 5.549 | 5.558 | 1,275,826 | -0.19(-3.36%) |
Nov 19, 2021 | 5.800 | 5.867 | 5.722 | 5.751 | 616,274 | +0.03(+0.51%) |
Nov 18, 2021 | 5.800 | 5.732 | 5.684 | 5.722 | 1,252,336 | +0.00(+0.00%) |
Nov 17, 2021 | 5.761 | 5.877 | 5.636 | 5.722 | 2,006,835 | -0.37(-6.02%) |
Nov 16, 2021 | 6.108 | 6.186 | 6.031 | 6.089 | 768,757 | -0.25(-3.96%) |
Nov 15, 2021 | 6.514 | 6.514 | 6.292 | 6.340 | 494,329 | +0.01(+0.15%) |
Nov 12, 2021 | 6.408 | 6.408 | 6.321 | 6.330 | 585,093 | -0.11(-1.65%) |
Nov 11, 2021 | 6.427 | 6.533 | 6.417 | 6.436 | 913,437 | +0.18(+2.93%) |
Nov 10, 2021 | 6.369 | 6.253 | 985,602 | +0.07(+1.09%) | ||
Nov 09, 2021 | 6.282 | 6.359 | 6.133 | 6.186 | 986,175 | +0.20(+3.39%) |
Nov 08, 2021 | 6.022 | 6.055 | 5.935 | 5.983 | 497,405 | -0.06(-0.96%) |
Nov 05, 2021 | 5.935 | 6.070 | 5.915 | 6.041 | 716,597 | +0.31(+5.39%) |
Nov 04, 2021 | 5.973 | 5.993 | 5.703 | 5.732 | 1,441,750 | -0.41(-6.60%) |
Nov 03, 2021 | 5.935 | 6.195 | 5.857 | 6.137 | 1,098,917 | +0.22(+3.75%) |
Nov 02, 2021 | 6.022 | 6.041 | 5.848 | 5.915 | 650,552 | -0.11(-1.76%) |
Nov 01, 2021 | 5.915 | 6.070 | 5.935 | 6.022 | 1,020,740 | +0.15(+2.63%) |
Oct 29, 2021 | 6.263 | 6.268 | 5.819 | 5.867 | 3,822,678 | -0.37(-5.88%) |
Oct 28, 2021 | 6.330 | 6.398 | 6.205 | 6.234 | 1,129,349 | -0.14(-2.27%) |
Oct 27, 2021 | 6.427 | 6.523 | 6.335 | 6.379 | 998,432 | +0.05(+0.76%) |
Oct 26, 2021 | 6.224 | 6.369 | 6.330 | 1,115,469 | -0.07(-1.06%) | |
Oct 25, 2021 | 6.224 | 6.441 | 6.181 | 6.398 | 1,895,072 | +0.28(+4.57%) |
Oct 22, 2021 | 6.041 | 6.668 | 5.693 | 6.118 | 5,945,079 | -0.10(-1.55%) |
Oct 21, 2021 | 6.388 | 6.427 | 6.089 | 6.215 | 3,067,794 | -0.43(-6.53%) |
Oct 20, 2021 | 6.880 | 6.890 | 6.634 | 6.649 | 1,648,449 | -0.16(-2.41%) |
Oct 19, 2021 | 7.006 | 7.059 | 6.769 | 6.813 | 2,344,366 | -0.34(-4.72%) |
Oct 18, 2021 | 6.832 | 7.165 | 6.774 | 7.151 | 1,511,948 | +0.19(+2.77%) |
Oct 15, 2021 | 7.073 | 7.180 | 6.958 | 6.958 | 7,017,316 | -0.10(-1.37%) |
Oct 14, 2021 | 6.890 | 7.054 | 6.866 | 7.054 | 1,820,181 | +0.13(+1.81%) |
Oct 13, 2021 | 6.948 | 7.001 | 6.803 | 6.929 | 3,418,331 | -0.11(-1.51%) |
Oct 12, 2021 | 6.861 | 7.228 | 6.822 | 7.035 | 2,833,662 | +0.14(+2.10%) |
Oct 11, 2021 | 6.736 | 6.972 | 6.716 | 6.890 | 3,896,772 | +0.16(+2.44%) |
Oct 08, 2021 | 6.629 | 6.774 | 6.610 | 6.726 | 1,683,198 | +0.15(+2.35%) |
Oct 07, 2021 | 6.514 | 6.596 | 6.432 | 6.572 | 1,531,232 | +0.11(+1.64%) |
Oct 06, 2021 | 6.379 | 6.475 | 6.239 | 6.465 | 1,337,821 | -0.01(-0.15%) |
Oct 05, 2021 | 6.523 | 6.543 | 6.406 | 6.475 | 1,075,908 | -0.07(-1.03%) |
Oct 04, 2021 | 6.765 | 6.803 | 6.436 | 6.543 | 3,016,558 | -0.46(-6.61%) |
Oct 01, 2021 | 6.987 | 7.044 | 6.900 | 7.006 | 1,107,052 | +0.15(+2.25%) |
Sep 30, 2021 | 6.880 | 6.996 | 6.832 | 6.851 | 747,191 | -0.04(-0.56%) |
Sep 29, 2021 | 6.900 | 7.078 | 6.880 | 6.890 | 545,881 | -0.04(-0.56%) |
Sep 28, 2021 | 7.064 | 7.112 | 6.890 | 6.929 | 579,510 | -0.19(-2.71%) |
Sep 27, 2021 | 7.141 | 7.286 | 7.044 | 7.122 | 670,089 | -0.01(-0.14%) |
Sep 24, 2021 | 7.006 | 7.189 | 6.996 | 7.131 | 992,441 | +0.01(+0.14%) |
Sep 23, 2021 | 7.015 | 7.170 | 6.996 | 7.122 | 604,136 | +0.12(+1.65%) |
Sep 22, 2021 | 6.996 | 7.093 | 6.919 | 7.006 | 1,184,621 | +0.05(+0.69%) |
Sep 21, 2021 | 6.774 | 7.035 | 6.707 | 6.958 | 494,189 | +0.23(+3.44%) |
Sep 20, 2021 | 6.832 | 6.890 | 6.601 | 6.726 | 886,665 | -0.14(-1.97%) |
Sep 17, 2021 | 6.822 | 6.885 | 6.716 | 6.861 | 820,783 | -0.04(-0.56%) |
Sep 16, 2021 | 6.948 | 6.987 | 6.851 | 6.900 | 693,892 | -0.11(-1.52%) |
Sep 15, 2021 | 6.977 | 7.030 | 6.885 | 7.006 | 1,053,300 | -0.03(-0.41%) |
Sep 14, 2021 | 7.044 | 7.126 | 6.933 | 7.035 | 904,669 | +0.06(+0.83%) |
Sep 13, 2021 | 6.929 | 7.073 | 6.822 | 6.977 | 662,005 | +0.28(+4.18%) |
Sep 10, 2021 | 6.919 | 6.938 | 6.687 | 6.697 | 892,902 | -0.06(-0.86%) |
Sep 09, 2021 | 6.388 | 6.842 | 6.388 | 6.755 | 2,262,322 | +0.43(+6.87%) |
Sep 08, 2021 | 6.832 | 6.851 | 6.272 | 6.321 | 2,113,213 | -0.67(-9.53%) |
Sep 07, 2021 | 6.977 | 7.073 | 6.948 | 6.987 | 512,333 | +0.13(+1.83%) |
Sep 03, 2021 | 6.996 | 7.001 | 6.832 | 6.861 | 468,212 | -0.08(-1.11%) |
Sep 02, 2021 | 6.987 | 7.064 | 6.890 | 6.938 | 731,800 | -0.31(-4.26%) |