Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.950 | 5.021 | 4.596 | 4.675 | 67,147 | -0.22(-4.49%) |
Nov 29, 2021 | 4.730 | 5.280 | 4.713 | 4.895 | 183,655 | +0.09(+1.92%) |
Nov 26, 2021 | 4.836 | 4.839 | 4.620 | 4.803 | 31,619 | -0.03(-0.68%) |
Nov 24, 2021 | 4.895 | 5.057 | 4.741 | 4.836 | 77,351 | +0.09(+2.00%) |
Nov 23, 2021 | 4.840 | 5.030 | 4.673 | 4.741 | 56,473 | -0.26(-5.21%) |
Nov 22, 2021 | 5.208 | 5.236 | 4.730 | 5.002 | 133,877 | -0.28(-5.33%) |
Nov 19, 2021 | 5.280 | 5.444 | 5.135 | 5.283 | 127,287 | -0.17(-3.13%) |
Nov 18, 2021 | 5.885 | 5.885 | 5.390 | 5.454 | 234,805 | -0.56(-9.26%) |
Nov 17, 2021 | 6.853 | 6.930 | 5.797 | 6.010 | 1,618,188 | +0.72(+13.55%) |
Nov 16, 2021 | 5.390 | 5.500 | 5.071 | 5.293 | 1,046,523 | -0.30(-5.37%) |
Nov 15, 2021 | 5.940 | 5.917 | 5.445 | 5.593 | 59,014 | -0.16(-2.81%) |
Nov 12, 2021 | 5.943 | 5.950 | 5.687 | 5.755 | 59,939 | -0.15(-2.57%) |
Nov 11, 2021 | 5.746 | 5.929 | 5.742 | 5.907 | 47,010 | +0.11(+1.90%) |
Nov 10, 2021 | 5.753 | 5.797 | 58,641 | -0.02(-0.34%) | ||
Nov 09, 2021 | 6.013 | 6.035 | 5.776 | 5.817 | 53,132 | -0.11(-1.93%) |
Nov 08, 2021 | 5.918 | 5.995 | 5.724 | 5.931 | 53,433 | +0.06(+1.11%) |
Nov 05, 2021 | 6.050 | 6.050 | 5.775 | 5.866 | 47,590 | -0.18(-2.97%) |
Nov 04, 2021 | 6.160 | 6.204 | 5.929 | 6.046 | 30,215 | -0.08(-1.28%) |
Nov 03, 2021 | 6.160 | 6.172 | 5.946 | 6.124 | 56,784 | +0.10(+1.61%) |
Nov 02, 2021 | 6.050 | 6.242 | 5.940 | 6.027 | 27,689 | -0.09(-1.46%) |
Nov 01, 2021 | 5.830 | 6.160 | 5.900 | 6.116 | 44,036 | +0.22(+3.65%) |
Oct 29, 2021 | 5.830 | 5.908 | 5.753 | 5.900 | 32,783 | +0.06(+0.94%) |
Oct 28, 2021 | 5.764 | 6.006 | 5.764 | 5.845 | 30,749 | +0.02(+0.40%) |
Oct 27, 2021 | 6.050 | 6.158 | 5.642 | 5.822 | 53,343 | -0.17(-2.85%) |
Oct 26, 2021 | 6.008 | 5.993 | 28,463 | +0.07(+1.19%) | ||
Oct 25, 2021 | 6.007 | 6.061 | 5.853 | 5.922 | 53,229 | -0.14(-2.30%) |
Oct 22, 2021 | 6.309 | 6.309 | 5.995 | 6.062 | 33,286 | -0.20(-3.23%) |
Oct 21, 2021 | 6.270 | 6.380 | 6.164 | 6.264 | 25,892 | +0.08(+1.26%) |
Oct 20, 2021 | 6.380 | 6.380 | 6.117 | 6.186 | 64,335 | -0.18(-2.77%) |
Oct 19, 2021 | 6.270 | 6.435 | 6.171 | 6.362 | 25,045 | +0.15(+2.44%) |
Oct 18, 2021 | 6.602 | 6.710 | 6.144 | 6.211 | 42,618 | -0.39(-5.93%) |
Oct 15, 2021 | 6.332 | 6.820 | 6.240 | 6.602 | 65,753 | +0.26(+4.13%) |
Oct 14, 2021 | 6.519 | 6.545 | 6.160 | 6.340 | 51,263 | -0.15(-2.27%) |
Oct 13, 2021 | 6.050 | 6.578 | 6.050 | 6.488 | 196,821 | +0.35(+5.72%) |
Oct 12, 2021 | 6.059 | 6.183 | 5.961 | 6.137 | 47,765 | -0.10(-1.64%) |
Oct 11, 2021 | 6.253 | 6.264 | 6.054 | 6.239 | 32,902 | -0.03(-0.47%) |
Oct 08, 2021 | 6.270 | 6.380 | 6.108 | 6.269 | 30,887 | +0.02(+0.26%) |
Oct 07, 2021 | 6.116 | 6.413 | 6.083 | 6.252 | 38,111 | +0.11(+1.79%) |
Oct 06, 2021 | 6.050 | 6.233 | 6.050 | 6.142 | 26,951 | -0.11(-1.71%) |
Oct 05, 2021 | 6.270 | 6.487 | 6.061 | 6.249 | 57,954 | +0.09(+1.46%) |
Oct 04, 2021 | 6.490 | 6.589 | 6.051 | 6.159 | 41,009 | -0.11(-1.77%) |
Oct 01, 2021 | 6.701 | 6.701 | 6.160 | 6.270 | 96,165 | -0.29(-4.36%) |
Sep 30, 2021 | 6.600 | 6.710 | 6.484 | 6.556 | 35,728 | -0.01(-0.10%) |
Sep 29, 2021 | 6.820 | 6.930 | 6.512 | 6.563 | 49,378 | -0.32(-4.65%) |
Sep 28, 2021 | 7.045 | 7.150 | 6.865 | 6.883 | 15,990 | -0.18(-2.55%) |
Sep 27, 2021 | 7.040 | 7.260 | 6.860 | 7.063 | 39,397 | -0.12(-1.68%) |
Sep 24, 2021 | 6.875 | 7.337 | 6.820 | 7.184 | 35,971 | +0.17(+2.37%) |
Sep 23, 2021 | 6.710 | 7.039 | 6.715 | 7.018 | 39,696 | +0.24(+3.57%) |
Sep 22, 2021 | 6.722 | 7.018 | 6.710 | 6.776 | 39,210 | -0.06(-0.93%) |
Sep 21, 2021 | 6.907 | 6.907 | 6.581 | 6.840 | 36,781 | +0.26(+3.93%) |
Sep 20, 2021 | 6.646 | 6.710 | 6.515 | 6.581 | 66,886 | -0.13(-1.92%) |
Sep 17, 2021 | 6.910 | 6.974 | 6.600 | 6.710 | 37,681 | -0.01(-0.18%) |
Sep 16, 2021 | 6.952 | 6.952 | 6.604 | 6.722 | 34,614 | -0.08(-1.12%) |
Sep 15, 2021 | 6.710 | 6.928 | 6.600 | 6.798 | 33,903 | +0.12(+1.73%) |
Sep 14, 2021 | 6.820 | 7.018 | 6.629 | 6.683 | 57,123 | -0.18(-2.64%) |
Sep 13, 2021 | 6.930 | 7.039 | 6.765 | 6.864 | 37,228 | -0.24(-3.41%) |
Sep 10, 2021 | 6.930 | 7.158 | 6.930 | 7.106 | 89,419 | +0.24(+3.49%) |
Sep 09, 2021 | 7.040 | 7.040 | 6.848 | 6.866 | 45,131 | -0.13(-1.86%) |
Sep 08, 2021 | 7.260 | 7.370 | 6.956 | 6.996 | 51,948 | -0.28(-3.84%) |
Sep 07, 2021 | 7.150 | 7.480 | 7.096 | 7.275 | 85,326 | +0.24(+3.34%) |
Sep 03, 2021 | 7.040 | 7.147 | 6.932 | 7.040 | 55,275 | +0.01(+0.08%) |
Sep 02, 2021 | 7.150 | 7.150 | 6.930 | 7.035 | 48,165 | -0.10(-1.46%) |