Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.960 | 6.981 | 5.684 | 6.130 | 210,354 | -1.45(-19.13%) |
Nov 29, 2021 | 6.630 | 13.95 | 6.190 | 7.580 | 194,291 | +0.47(+6.61%) |
Nov 26, 2021 | 6.510 | 8.000 | 6.210 | 7.110 | 79,262 | +0.17(+2.45%) |
Nov 24, 2021 | 6.550 | 7.570 | 6.550 | 6.940 | 124,731 | +0.11(+1.61%) |
Nov 23, 2021 | 6.600 | 7.170 | 6.380 | 6.830 | 144,757 | +0.03(+0.44%) |
Nov 22, 2021 | 6.500 | 6.850 | 6.310 | 6.800 | 170,259 | +0.22(+3.34%) |
Nov 19, 2021 | 6.150 | 6.690 | 6.150 | 6.580 | 101,029 | +0.02(+0.31%) |
Nov 18, 2021 | 6.650 | 6.650 | 6.510 | 6.560 | 200,441 | -0.13(-1.87%) |
Nov 17, 2021 | 6.250 | 6.790 | 6.249 | 6.685 | 108,094 | +0.28(+4.45%) |
Nov 16, 2021 | 6.100 | 6.500 | 6.100 | 6.400 | 105,298 | +0.14(+2.24%) |
Nov 15, 2021 | 5.820 | 6.430 | 5.820 | 6.260 | 75,276 | +0.21(+3.47%) |
Nov 12, 2021 | 6.036 | 6.330 | 6.010 | 6.050 | 74,084 | -0.11(-1.79%) |
Nov 11, 2021 | 6.020 | 6.250 | 5.880 | 6.160 | 161,425 | +0.11(+1.82%) |
Nov 10, 2021 | 6.081 | 6.050 | 84,274 | -0.23(-3.66%) | ||
Nov 09, 2021 | 6.120 | 6.330 | 6.070 | 6.280 | 80,711 | +0.15(+2.49%) |
Nov 08, 2021 | 6.170 | 6.200 | 6.060 | 6.128 | 73,416 | -0.07(-1.17%) |
Nov 05, 2021 | 5.810 | 6.220 | 5.810 | 6.200 | 53,347 | +0.07(+1.14%) |
Nov 04, 2021 | 6.070 | 6.170 | 5.970 | 6.130 | 114,403 | +0.02(+0.33%) |
Nov 03, 2021 | 6.000 | 6.160 | 5.990 | 6.110 | 95,336 | +0.13(+2.17%) |
Nov 02, 2021 | 5.750 | 6.030 | 5.750 | 5.980 | 69,645 | -0.03(-0.50%) |
Nov 01, 2021 | 5.950 | 5.870 | 5.870 | 6.010 | 57,983 | +0.14(+2.39%) |
Oct 29, 2021 | 5.938 | 5.970 | 5.700 | 5.870 | 231,542 | -0.08(-1.34%) |
Oct 28, 2021 | 5.940 | 5.990 | 5.880 | 5.950 | 51,700 | +0.03(+0.55%) |
Oct 27, 2021 | 5.890 | 6.020 | 5.810 | 5.918 | 77,559 | -0.06(-1.05%) |
Oct 26, 2021 | 5.870 | 5.980 | 49,756 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.948 | 6.040 | 5.880 | 5.980 | 80,669 | -0.04(-0.66%) |
Oct 22, 2021 | 5.770 | 6.110 | 5.770 | 6.020 | 34,216 | +0.10(+1.69%) |
Oct 21, 2021 | 5.860 | 5.940 | 5.860 | 5.920 | 59,104 | -0.01(-0.17%) |
Oct 20, 2021 | 5.830 | 5.990 | 5.830 | 5.930 | 119,893 | -0.31(-4.89%) |
Oct 19, 2021 | 6.170 | 6.330 | 6.170 | 6.235 | 85,451 | +0.14(+2.21%) |
Oct 18, 2021 | 6.100 | 6.110 | 6.062 | 6.100 | 139,145 | +0.06(+0.99%) |
Oct 15, 2021 | 6.040 | 6.070 | 6.010 | 6.040 | 148,875 | +0.05(+0.83%) |
Oct 14, 2021 | 6.000 | 6.010 | 5.975 | 5.990 | 61,422 | +0.07(+1.18%) |
Oct 13, 2021 | 5.845 | 5.920 | 5.820 | 5.920 | 85,165 | +0.06(+1.02%) |
Oct 12, 2021 | 5.820 | 5.890 | 5.810 | 5.860 | 167,558 | +0.09(+1.56%) |
Oct 11, 2021 | 5.825 | 5.840 | 5.770 | 5.770 | 242,655 | -0.06(-1.03%) |
Oct 08, 2021 | 5.780 | 5.830 | 5.780 | 5.830 | 247,659 | +0.12(+2.10%) |
Oct 07, 2021 | 5.750 | 5.750 | 5.700 | 5.710 | 449,689 | +0.02(+0.35%) |
Oct 06, 2021 | 5.665 | 5.700 | 5.630 | 5.690 | 123,947 | +0.10(+1.79%) |
Oct 05, 2021 | 5.555 | 5.620 | 5.540 | 5.590 | 137,273 | +0.01(+0.27%) |
Oct 04, 2021 | 5.610 | 5.670 | 5.555 | 5.575 | 84,797 | -0.03(-0.62%) |
Oct 01, 2021 | 5.550 | 5.620 | 5.547 | 5.610 | 93,725 | +0.06(+1.08%) |
Sep 30, 2021 | 5.580 | 5.590 | 5.520 | 5.550 | 166,108 | +0.01(+0.18%) |
Sep 29, 2021 | 5.510 | 5.560 | 5.510 | 5.540 | 195,015 | +0.03(+0.54%) |
Sep 28, 2021 | 5.570 | 5.570 | 5.510 | 5.510 | 323,861 | -0.10(-1.78%) |
Sep 27, 2021 | 5.610 | 5.650 | 5.580 | 5.610 | 75,452 | +0.06(+1.08%) |
Sep 24, 2021 | 5.540 | 5.580 | 5.540 | 5.550 | 66,986 | -0.05(-0.89%) |
Sep 23, 2021 | 5.540 | 5.600 | 5.540 | 5.600 | 129,151 | +0.14(+2.56%) |
Sep 22, 2021 | 5.455 | 5.480 | 5.430 | 5.460 | 454,914 | +0.08(+1.39%) |
Sep 21, 2021 | 5.400 | 5.430 | 5.360 | 5.385 | 218,295 | +0.05(+1.03%) |
Sep 20, 2021 | 5.350 | 5.380 | 5.320 | 5.330 | 194,515 | -0.10(-1.84%) |
Sep 17, 2021 | 5.480 | 5.485 | 5.420 | 5.430 | 122,100 | -0.04(-0.82%) |
Sep 16, 2021 | 5.490 | 5.491 | 5.450 | 5.475 | 170,860 | +0.01(+0.27%) |
Sep 15, 2021 | 5.460 | 5.490 | 5.420 | 5.460 | 97,164 | +0.05(+1.02%) |
Sep 14, 2021 | 5.480 | 5.490 | 5.400 | 5.405 | 58,524 | -0.09(-1.64%) |
Sep 13, 2021 | 5.490 | 5.513 | 5.470 | 5.495 | 103,784 | -0.00(-0.09%) |
Sep 10, 2021 | 5.530 | 5.530 | 5.470 | 5.500 | 159,885 | -0.13(-2.40%) |
Sep 09, 2021 | 5.590 | 5.660 | 5.583 | 5.635 | 148,400 | +0.01(+0.11%) |
Sep 08, 2021 | 5.670 | 5.671 | 5.620 | 5.629 | 421,790 | -0.09(-1.50%) |
Sep 07, 2021 | 5.730 | 5.770 | 5.710 | 5.715 | 124,040 | +0.00(+0.09%) |
Sep 03, 2021 | 5.710 | 5.740 | 5.690 | 5.710 | 79,150 | +0.00(+0.00%) |
Sep 02, 2021 | 5.660 | 5.720 | 5.660 | 5.710 | 53,267 | +0.08(+1.42%) |