Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.070 | 7.230 | 6.950 | 7.090 | 441,722 | -0.02(-0.28%) |
Nov 29, 2021 | 7.210 | 7.400 | 7.020 | 7.110 | 501,018 | -0.09(-1.25%) |
Nov 26, 2021 | 7.050 | 7.200 | 6.900 | 7.200 | 232,677 | -0.09(-1.23%) |
Nov 24, 2021 | 7.430 | 7.480 | 7.140 | 7.290 | 254,943 | +0.05(+0.69%) |
Nov 23, 2021 | 7.420 | 7.450 | 6.920 | 7.240 | 564,997 | -0.16(-2.16%) |
Nov 22, 2021 | 7.560 | 7.690 | 7.335 | 7.400 | 400,326 | -0.12(-1.60%) |
Nov 19, 2021 | 7.310 | 7.551 | 7.250 | 7.520 | 470,970 | +0.22(+3.01%) |
Nov 18, 2021 | 7.200 | 7.370 | 7.290 | 7.300 | 477,555 | +0.22(+3.11%) |
Nov 17, 2021 | 7.670 | 7.670 | 7.070 | 7.080 | 399,303 | -0.24(-3.28%) |
Nov 16, 2021 | 7.040 | 7.330 | 6.900 | 7.320 | 508,720 | +0.29(+4.13%) |
Nov 15, 2021 | 7.000 | 7.090 | 6.860 | 7.030 | 440,815 | +0.09(+1.30%) |
Nov 12, 2021 | 6.980 | 7.000 | 6.670 | 6.940 | 639,854 | +0.10(+1.46%) |
Nov 11, 2021 | 6.860 | 7.030 | 6.810 | 6.840 | 413,635 | +0.00(+0.00%) |
Nov 10, 2021 | 6.590 | 6.840 | 1,554,289 | +0.07(+1.03%) | ||
Nov 09, 2021 | 8.100 | 8.230 | 6.560 | 6.770 | 2,421,872 | -1.12(-14.20%) |
Nov 08, 2021 | 7.290 | 8.000 | 7.280 | 7.890 | 1,608,480 | +0.73(+10.20%) |
Nov 05, 2021 | 7.200 | 7.200 | 6.941 | 7.160 | 470,334 | +0.03(+0.42%) |
Nov 04, 2021 | 6.990 | 7.280 | 6.910 | 7.130 | 471,080 | +0.22(+3.18%) |
Nov 03, 2021 | 6.990 | 7.050 | 6.770 | 6.910 | 705,713 | -0.17(-2.40%) |
Nov 02, 2021 | 7.900 | 7.910 | 6.750 | 7.080 | 1,955,814 | -0.86(-10.83%) |
Nov 01, 2021 | 7.970 | 8.267 | 7.900 | 7.940 | 1,161,695 | +0.04(+0.51%) |
Oct 29, 2021 | 7.700 | 7.900 | 7.450 | 7.900 | 546,104 | +0.41(+5.47%) |
Oct 28, 2021 | 7.370 | 7.600 | 7.320 | 7.490 | 469,701 | +0.13(+1.77%) |
Oct 27, 2021 | 7.660 | 7.700 | 7.260 | 7.360 | 598,789 | -0.29(-3.79%) |
Oct 26, 2021 | 7.900 | 7.650 | 1,255,464 | +0.15(+2.00%) | ||
Oct 25, 2021 | 6.260 | 8.000 | 6.140 | 7.500 | 3,113,252 | +1.23(+19.62%) |
Oct 22, 2021 | 6.650 | 6.890 | 6.110 | 6.270 | 878,425 | -0.22(-3.39%) |
Oct 21, 2021 | 6.180 | 6.510 | 6.170 | 6.490 | 396,156 | +0.33(+5.27%) |
Oct 20, 2021 | 6.240 | 6.240 | 5.980 | 6.165 | 213,332 | -0.03(-0.40%) |
Oct 19, 2021 | 6.490 | 6.490 | 6.070 | 6.190 | 782,417 | -0.17(-2.67%) |
Oct 18, 2021 | 6.100 | 6.510 | 6.050 | 6.360 | 921,603 | +0.45(+7.58%) |
Oct 15, 2021 | 5.750 | 6.090 | 5.600 | 5.912 | 534,824 | +0.36(+6.52%) |
Oct 14, 2021 | 5.560 | 5.750 | 5.500 | 5.550 | 223,080 | +0.01(+0.18%) |
Oct 13, 2021 | 5.520 | 5.650 | 5.500 | 5.540 | 244,851 | -0.01(-0.18%) |
Oct 12, 2021 | 5.630 | 5.720 | 5.500 | 5.550 | 466,561 | -0.15(-2.63%) |
Oct 11, 2021 | 5.700 | 5.830 | 5.660 | 5.700 | 203,226 | -0.01(-0.18%) |
Oct 08, 2021 | 5.630 | 5.780 | 5.620 | 5.710 | 221,054 | -0.02(-0.35%) |
Oct 07, 2021 | 5.860 | 5.925 | 5.470 | 5.730 | 258,444 | +0.01(+0.17%) |
Oct 06, 2021 | 5.680 | 5.850 | 5.630 | 5.720 | 184,968 | +0.03(+0.53%) |
Oct 05, 2021 | 6.120 | 6.120 | 5.620 | 5.690 | 467,197 | -0.17(-2.90%) |
Oct 04, 2021 | 5.810 | 6.140 | 5.710 | 5.860 | 578,815 | +0.02(+0.34%) |
Oct 01, 2021 | 5.600 | 5.900 | 5.510 | 5.840 | 362,736 | +0.23(+4.10%) |
Sep 30, 2021 | 5.570 | 5.835 | 5.550 | 5.610 | 227,396 | -0.14(-2.43%) |
Sep 29, 2021 | 5.550 | 5.950 | 5.310 | 5.750 | 495,761 | +0.21(+3.79%) |
Sep 28, 2021 | 5.850 | 5.990 | 5.250 | 5.540 | 891,748 | -0.41(-6.89%) |
Sep 27, 2021 | 6.150 | 6.200 | 5.800 | 5.950 | 456,448 | -0.30(-4.80%) |
Sep 24, 2021 | 6.150 | 6.420 | 6.150 | 6.250 | 611,920 | +0.11(+1.79%) |
Sep 23, 2021 | 5.890 | 6.250 | 5.710 | 6.140 | 1,057,998 | +0.46(+8.10%) |
Sep 22, 2021 | 5.540 | 5.880 | 5.250 | 5.680 | 824,431 | +0.59(+11.59%) |
Sep 21, 2021 | 4.790 | 5.100 | 4.760 | 5.090 | 592,351 | +0.27(+5.60%) |
Sep 20, 2021 | 4.570 | 4.980 | 4.570 | 4.820 | 556,814 | -0.18(-3.60%) |
Sep 17, 2021 | 4.930 | 5.000 | 4.710 | 5.000 | 547,414 | +0.04(+0.81%) |
Sep 16, 2021 | 5.130 | 5.140 | 4.860 | 4.960 | 444,589 | +0.13(+2.69%) |
Sep 15, 2021 | 4.840 | 5.000 | 4.520 | 4.830 | 839,973 | +0.08(+1.68%) |
Sep 14, 2021 | 4.900 | 4.980 | 4.520 | 4.750 | 1,423,286 | -0.27(-5.38%) |
Sep 13, 2021 | 5.350 | 5.580 | 4.960 | 5.020 | 1,311,063 | -0.22(-4.20%) |
Sep 10, 2021 | 4.740 | 5.330 | 4.270 | 5.240 | 4,838,037 | +0.42(+8.71%) |
Sep 09, 2021 | 5.270 | 5.380 | 4.810 | 4.820 | 3,425,397 | -0.74(-13.31%) |
Sep 08, 2021 | 6.000 | 6.000 | 5.450 | 5.560 | 1,428,631 | -0.46(-7.64%) |
Sep 07, 2021 | 6.130 | 6.500 | 5.950 | 6.020 | 760,692 | -0.25(-3.99%) |
Sep 03, 2021 | 6.420 | 6.420 | 6.160 | 6.270 | 386,130 | -0.16(-2.49%) |
Sep 02, 2021 | 6.340 | 6.760 | 6.200 | 6.430 | 416,525 | +0.01(+0.23%) |