Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.500 | 5.660 | 5.190 | 5.300 | 468,059 | -0.31(-5.53%) |
Nov 29, 2021 | 5.850 | 5.870 | 5.530 | 5.610 | 258,220 | -0.18(-3.11%) |
Nov 26, 2021 | 5.770 | 5.860 | 5.500 | 5.790 | 218,699 | -0.13(-2.20%) |
Nov 24, 2021 | 5.470 | 5.970 | 5.360 | 5.920 | 541,561 | +0.47(+8.62%) |
Nov 23, 2021 | 5.900 | 5.920 | 5.300 | 5.450 | 763,811 | -0.42(-7.16%) |
Nov 22, 2021 | 6.570 | 6.650 | 5.660 | 5.870 | 1,338,194 | -0.72(-10.93%) |
Nov 19, 2021 | 6.640 | 6.760 | 6.420 | 6.590 | 548,217 | -0.08(-1.20%) |
Nov 18, 2021 | 7.350 | 6.730 | 6.640 | 6.670 | 2,102,191 | -0.59(-8.13%) |
Nov 17, 2021 | 7.640 | 7.697 | 6.700 | 7.260 | 3,149,947 | -0.16(-2.16%) |
Nov 16, 2021 | 6.400 | 7.440 | 6.131 | 7.420 | 3,004,713 | +1.05(+16.48%) |
Nov 15, 2021 | 6.620 | 6.750 | 6.340 | 6.370 | 452,150 | -0.19(-2.90%) |
Nov 12, 2021 | 6.640 | 6.660 | 6.300 | 6.560 | 709,469 | -0.01(-0.15%) |
Nov 11, 2021 | 7.080 | 7.110 | 6.460 | 6.570 | 779,565 | -0.41(-5.87%) |
Nov 10, 2021 | 6.980 | 7.143 | 6.980 | 2,051,421 | -0.54(-7.18%) | |
Nov 09, 2021 | 6.820 | 8.900 | 6.590 | 7.520 | 30,308,312 | +1.36(+22.08%) |
Nov 08, 2021 | 6.000 | 6.330 | 5.900 | 6.160 | 450,881 | +0.25(+4.23%) |
Nov 05, 2021 | 6.050 | 6.106 | 5.832 | 5.910 | 187,761 | +0.10(+1.72%) |
Nov 04, 2021 | 6.110 | 6.193 | 5.750 | 5.810 | 196,836 | -0.26(-4.28%) |
Nov 03, 2021 | 6.000 | 6.290 | 5.950 | 6.070 | 320,732 | +0.11(+1.85%) |
Nov 02, 2021 | 5.980 | 6.150 | 5.700 | 5.960 | 247,544 | +0.05(+0.85%) |
Nov 01, 2021 | 6.210 | 6.121 | 5.658 | 5.910 | 412,874 | -0.34(-5.44%) |
Oct 29, 2021 | 6.440 | 6.890 | 6.010 | 6.250 | 736,218 | -0.11(-1.73%) |
Oct 28, 2021 | 5.460 | 6.550 | 5.300 | 6.360 | 1,212,244 | +1.05(+19.77%) |
Oct 27, 2021 | 5.160 | 5.460 | 5.090 | 5.310 | 157,286 | +0.19(+3.71%) |
Oct 26, 2021 | 5.320 | 5.030 | 5.120 | 245,162 | -0.24(-4.48%) | |
Oct 25, 2021 | 5.350 | 5.450 | 5.180 | 5.360 | 125,123 | +0.08(+1.52%) |
Oct 22, 2021 | 5.130 | 5.400 | 5.110 | 5.280 | 153,554 | +0.10(+1.93%) |
Oct 21, 2021 | 5.350 | 5.400 | 5.100 | 5.180 | 187,788 | -0.23(-4.25%) |
Oct 20, 2021 | 5.430 | 5.480 | 5.184 | 5.410 | 159,860 | -0.02(-0.37%) |
Oct 19, 2021 | 5.520 | 5.587 | 5.410 | 5.430 | 128,702 | -0.10(-1.81%) |
Oct 18, 2021 | 5.750 | 5.753 | 5.390 | 5.530 | 133,696 | -0.21(-3.66%) |
Oct 15, 2021 | 5.910 | 5.990 | 5.600 | 5.740 | 112,684 | -0.14(-2.38%) |
Oct 14, 2021 | 5.920 | 5.990 | 5.795 | 5.880 | 106,314 | +0.01(+0.17%) |
Oct 13, 2021 | 5.420 | 5.870 | 5.200 | 5.870 | 260,964 | +0.51(+9.51%) |
Oct 12, 2021 | 5.600 | 5.640 | 5.030 | 5.360 | 348,313 | -0.28(-4.96%) |
Oct 11, 2021 | 5.940 | 5.940 | 5.590 | 5.640 | 158,008 | -0.30(-5.05%) |
Oct 08, 2021 | 5.900 | 6.000 | 5.800 | 5.940 | 85,542 | +0.07(+1.19%) |
Oct 07, 2021 | 6.000 | 6.000 | 5.830 | 5.870 | 60,274 | -0.09(-1.51%) |
Oct 06, 2021 | 6.000 | 6.050 | 5.892 | 5.960 | 78,929 | -0.13(-2.13%) |
Oct 05, 2021 | 5.860 | 6.190 | 5.801 | 6.090 | 157,539 | +0.37(+6.47%) |
Oct 04, 2021 | 6.160 | 6.181 | 5.610 | 5.720 | 190,389 | -0.46(-7.44%) |
Oct 01, 2021 | 6.250 | 6.345 | 5.985 | 6.180 | 110,265 | -0.04(-0.72%) |
Sep 30, 2021 | 6.510 | 6.660 | 6.085 | 6.225 | 175,629 | -0.24(-3.64%) |
Sep 29, 2021 | 6.750 | 6.833 | 6.420 | 6.460 | 139,963 | -0.27(-4.01%) |
Sep 28, 2021 | 6.990 | 6.990 | 6.400 | 6.730 | 173,292 | -0.30(-4.27%) |
Sep 27, 2021 | 6.740 | 7.100 | 6.579 | 7.030 | 304,444 | +0.20(+2.93%) |
Sep 24, 2021 | 6.500 | 6.940 | 6.310 | 6.830 | 257,983 | +0.23(+3.48%) |
Sep 23, 2021 | 6.250 | 6.690 | 6.200 | 6.600 | 220,901 | +0.30(+4.76%) |
Sep 22, 2021 | 6.170 | 6.400 | 5.940 | 6.300 | 271,570 | +0.07(+1.12%) |
Sep 21, 2021 | 6.200 | 6.230 | 5.890 | 6.230 | 360,190 | +0.03(+0.48%) |
Sep 20, 2021 | 5.670 | 6.200 | 5.606 | 6.200 | 384,010 | +0.41(+7.08%) |
Sep 17, 2021 | 6.330 | 6.500 | 5.750 | 5.790 | 729,743 | -0.58(-9.11%) |
Sep 16, 2021 | 6.210 | 6.440 | 5.950 | 6.370 | 303,821 | +0.20(+3.24%) |
Sep 15, 2021 | 5.840 | 6.300 | 5.800 | 6.170 | 352,143 | +0.34(+5.83%) |
Sep 14, 2021 | 6.000 | 6.000 | 5.601 | 5.830 | 242,436 | -0.22(-3.64%) |
Sep 13, 2021 | 6.500 | 6.580 | 5.928 | 6.050 | 276,215 | -0.46(-7.07%) |
Sep 10, 2021 | 6.850 | 6.850 | 6.480 | 6.510 | 170,505 | -0.34(-4.96%) |
Sep 09, 2021 | 6.770 | 6.900 | 6.700 | 6.850 | 118,266 | +0.13(+1.93%) |
Sep 08, 2021 | 6.870 | 7.000 | 6.510 | 6.720 | 317,024 | -0.14(-2.04%) |
Sep 07, 2021 | 6.990 | 7.250 | 6.800 | 6.860 | 208,740 | +0.01(+0.15%) |
Sep 03, 2021 | 7.000 | 7.000 | 6.750 | 6.850 | 124,284 | -0.06(-0.87%) |
Sep 02, 2021 | 7.380 | 7.427 | 6.750 | 6.910 | 273,230 | -0.51(-6.87%) |