Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.996 | 6.094 | 5.821 | 5.826 | 4,317,940 | -0.30(-4.82%) |
Nov 29, 2021 | 6.488 | 6.524 | 6.121 | 6.121 | 3,490,514 | -0.19(-2.98%) |
Nov 26, 2021 | 6.121 | 6.381 | 6.023 | 6.309 | 1,312,880 | -0.24(-3.69%) |
Nov 24, 2021 | 6.426 | 6.605 | 6.408 | 6.551 | 718,081 | +0.04(+0.69%) |
Nov 23, 2021 | 6.282 | 6.560 | 6.282 | 6.506 | 1,318,551 | +0.29(+4.60%) |
Nov 22, 2021 | 6.068 | 6.381 | 6.068 | 6.220 | 3,244,190 | +0.11(+1.76%) |
Nov 19, 2021 | 6.130 | 6.211 | 6.059 | 6.112 | 1,912,122 | -0.20(-3.12%) |
Nov 18, 2021 | 6.282 | 6.345 | 6.291 | 6.309 | 1,185,123 | +0.00(+0.00%) |
Nov 17, 2021 | 6.399 | 6.551 | 6.300 | 6.309 | 1,476,602 | -0.14(-2.22%) |
Nov 16, 2021 | 6.569 | 6.569 | 6.345 | 6.452 | 1,575,475 | -0.05(-0.83%) |
Nov 15, 2021 | 6.497 | 6.627 | 6.479 | 6.506 | 1,114,487 | -0.03(-0.41%) |
Nov 12, 2021 | 6.631 | 6.636 | 6.470 | 6.533 | 1,075,884 | -0.07(-1.08%) |
Nov 11, 2021 | 6.676 | 6.694 | 6.528 | 6.605 | 1,262,052 | +0.02(+0.27%) |
Nov 10, 2021 | 6.569 | 6.587 | 2,037,474 | -0.05(-0.81%) | ||
Nov 09, 2021 | 6.578 | 6.649 | 6.470 | 6.640 | 1,201,190 | +0.04(+0.68%) |
Nov 08, 2021 | 6.667 | 6.703 | 6.551 | 6.596 | 1,681,883 | +0.05(+0.82%) |
Nov 05, 2021 | 6.676 | 6.694 | 6.506 | 6.542 | 2,686,917 | -0.04(-0.68%) |
Nov 04, 2021 | 6.766 | 6.833 | 6.443 | 6.587 | 3,455,003 | -0.08(-1.21%) |
Nov 03, 2021 | 6.998 | 7.030 | 6.479 | 6.667 | 5,409,252 | -0.40(-5.70%) |
Nov 02, 2021 | 7.079 | 7.218 | 6.900 | 7.070 | 2,484,425 | -0.08(-1.13%) |
Nov 01, 2021 | 7.025 | 7.311 | 6.949 | 7.150 | 3,373,391 | +0.13(+1.78%) |
Oct 29, 2021 | 7.213 | 7.213 | 6.927 | 7.025 | 1,682,234 | -0.23(-3.16%) |
Oct 28, 2021 | 7.095 | 7.254 | 6.989 | 7.254 | 2,267,246 | +0.17(+2.37%) |
Oct 27, 2021 | 7.228 | 7.361 | 7.051 | 7.086 | 1,894,640 | -0.20(-2.79%) |
Oct 26, 2021 | 7.493 | 7.290 | 1,414,212 | -0.19(-2.49%) | ||
Oct 25, 2021 | 7.484 | 7.604 | 7.361 | 7.476 | 1,201,147 | +0.06(+0.84%) |
Oct 22, 2021 | 7.396 | 7.440 | 7.272 | 7.414 | 2,133,148 | +0.07(+0.96%) |
Oct 21, 2021 | 7.387 | 7.542 | 7.281 | 7.343 | 2,684,887 | -0.16(-2.12%) |
Oct 20, 2021 | 7.361 | 7.639 | 7.281 | 7.502 | 5,071,030 | +0.12(+1.56%) |
Oct 19, 2021 | 7.352 | 7.396 | 7.206 | 7.387 | 1,715,702 | +0.08(+1.09%) |
Oct 18, 2021 | 7.308 | 7.414 | 7.166 | 7.308 | 1,783,289 | +0.09(+1.23%) |
Oct 15, 2021 | 7.272 | 7.423 | 7.210 | 7.219 | 2,376,881 | -0.01(-0.12%) |
Oct 14, 2021 | 7.113 | 7.254 | 7.033 | 7.228 | 1,831,714 | +0.17(+2.38%) |
Oct 13, 2021 | 6.759 | 7.069 | 6.706 | 7.060 | 2,010,836 | +0.20(+2.97%) |
Oct 12, 2021 | 6.759 | 6.958 | 6.679 | 6.856 | 2,632,535 | +0.06(+0.91%) |
Oct 11, 2021 | 6.679 | 6.852 | 6.671 | 6.794 | 2,210,837 | +0.18(+2.67%) |
Oct 08, 2021 | 6.441 | 6.626 | 6.405 | 6.617 | 1,609,486 | +0.22(+3.46%) |
Oct 07, 2021 | 6.175 | 6.441 | 6.135 | 6.396 | 1,486,627 | +0.22(+3.58%) |
Oct 06, 2021 | 6.290 | 6.343 | 6.065 | 6.175 | 1,983,881 | -0.26(-3.99%) |
Oct 05, 2021 | 6.458 | 6.587 | 6.255 | 6.432 | 1,961,286 | +0.08(+1.25%) |
Oct 04, 2021 | 6.308 | 6.441 | 6.193 | 6.352 | 1,863,704 | +0.19(+3.01%) |
Oct 01, 2021 | 6.140 | 6.202 | 5.994 | 6.166 | 1,403,870 | +0.13(+2.20%) |
Sep 30, 2021 | 6.193 | 6.237 | 6.042 | 6.034 | 3,202,146 | -0.19(-2.99%) |
Sep 29, 2021 | 6.228 | 6.237 | 6.042 | 6.219 | 1,695,654 | +0.03(+0.43%) |
Sep 28, 2021 | 6.361 | 6.494 | 6.184 | 6.193 | 3,004,115 | -0.11(-1.69%) |
Sep 27, 2021 | 6.034 | 6.379 | 6.034 | 6.299 | 3,581,658 | +0.34(+5.64%) |
Sep 24, 2021 | 5.883 | 6.003 | 5.848 | 5.963 | 1,682,465 | +0.02(+0.30%) |
Sep 23, 2021 | 5.812 | 5.989 | 5.759 | 5.945 | 2,403,515 | +0.16(+2.75%) |
Sep 22, 2021 | 5.733 | 5.954 | 5.693 | 5.786 | 3,420,654 | +0.15(+2.67%) |
Sep 21, 2021 | 5.689 | 5.742 | 5.529 | 5.635 | 1,243,830 | +0.04(+0.79%) |
Sep 20, 2021 | 5.671 | 5.768 | 5.414 | 5.591 | 5,990,210 | -0.35(-5.81%) |
Sep 17, 2021 | 5.848 | 6.025 | 5.631 | 5.936 | 19,600,890 | +0.01(+0.15%) |
Sep 16, 2021 | 5.972 | 6.060 | 5.865 | 5.927 | 4,036,739 | -0.04(-0.59%) |
Sep 15, 2021 | 5.671 | 6.025 | 5.671 | 5.963 | 5,109,337 | +0.34(+5.97%) |
Sep 14, 2021 | 5.742 | 5.777 | 5.582 | 5.627 | 3,307,093 | -0.04(-0.78%) |
Sep 13, 2021 | 5.423 | 5.768 | 5.352 | 5.671 | 4,366,045 | +0.32(+5.95%) |
Sep 10, 2021 | 5.308 | 5.605 | 5.299 | 5.352 | 5,883,631 | +0.17(+3.24%) |
Sep 09, 2021 | 5.043 | 5.198 | 5.007 | 5.184 | 1,644,967 | +0.10(+1.91%) |
Sep 08, 2021 | 5.167 | 5.211 | 5.034 | 5.087 | 1,257,361 | -0.02(-0.35%) |
Sep 07, 2021 | 5.105 | 5.205 | 5.052 | 5.105 | 772,956 | -0.03(-0.52%) |
Sep 03, 2021 | 5.131 | 5.255 | 5.087 | 5.131 | 1,331,145 | -0.02(-0.34%) |
Sep 02, 2021 | 4.892 | 5.175 | 4.892 | 5.149 | 2,387,597 | +0.27(+5.43%) |