Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.066 | 6.066 | 5.833 | 6.032 | 103,852 | -0.09(-1.41%) |
Nov 29, 2021 | 6.092 | 6.170 | 6.049 | 6.118 | 17,367 | +0.00(+0.00%) |
Nov 26, 2021 | 6.101 | 6.256 | 6.058 | 6.118 | 60,504 | -0.11(-1.80%) |
Nov 24, 2021 | 6.127 | 6.231 | 6.058 | 6.231 | 9,762 | +0.10(+1.55%) |
Nov 23, 2021 | 6.058 | 6.274 | 6.058 | 6.135 | 27,079 | +0.04(+0.71%) |
Nov 22, 2021 | 6.213 | 6.442 | 6.075 | 6.092 | 25,775 | -0.12(-1.95%) |
Nov 19, 2021 | 6.369 | 6.438 | 6.213 | 6.213 | 24,684 | -0.14(-2.18%) |
Nov 18, 2021 | 6.265 | 6.481 | 6.351 | 6.351 | 10,964 | +0.09(+1.38%) |
Nov 17, 2021 | 6.438 | 6.452 | 6.135 | 6.265 | 51,224 | -0.20(-3.07%) |
Nov 16, 2021 | 6.740 | 6.758 | 6.395 | 6.464 | 40,120 | -0.28(-4.10%) |
Nov 15, 2021 | 6.775 | 6.827 | 6.576 | 6.740 | 33,378 | +0.00(+0.00%) |
Nov 12, 2021 | 6.956 | 6.995 | 6.723 | 6.740 | 25,705 | -0.22(-3.23%) |
Nov 11, 2021 | 6.982 | 7.077 | 6.956 | 6.965 | 23,464 | -0.08(-1.10%) |
Nov 10, 2021 | 7.129 | 6.996 | 7.043 | 29,828 | -0.03(-0.37%) | |
Nov 09, 2021 | 7.069 | 7.134 | 6.965 | 7.069 | 44,432 | +0.05(+0.74%) |
Nov 08, 2021 | 7.250 | 7.250 | 7.000 | 7.017 | 49,073 | +0.03(+0.50%) |
Nov 05, 2021 | 7.069 | 7.147 | 6.956 | 6.982 | 43,309 | -0.10(-1.46%) |
Nov 04, 2021 | 7.311 | 7.328 | 6.982 | 7.086 | 50,953 | -0.26(-3.53%) |
Nov 03, 2021 | 7.242 | 7.393 | 7.216 | 7.345 | 16,423 | +0.06(+0.83%) |
Nov 02, 2021 | 7.328 | 7.328 | 7.216 | 7.285 | 26,438 | -0.07(-0.94%) |
Nov 01, 2021 | 7.302 | 7.458 | 7.252 | 7.354 | 26,157 | +0.05(+0.71%) |
Oct 29, 2021 | 7.432 | 7.432 | 7.259 | 7.302 | 45,570 | -0.11(-1.52%) |
Oct 28, 2021 | 7.371 | 7.527 | 7.371 | 7.414 | 50,306 | +0.08(+1.06%) |
Oct 27, 2021 | 7.518 | 7.535 | 7.151 | 7.337 | 46,267 | -0.20(-2.64%) |
Oct 26, 2021 | 7.535 | 7.535 | 48,728 | +0.01(+0.11%) | ||
Oct 25, 2021 | 7.605 | 7.648 | 7.458 | 7.527 | 24,084 | -0.08(-1.02%) |
Oct 22, 2021 | 7.734 | 7.734 | 7.522 | 7.605 | 16,198 | -0.13(-1.68%) |
Oct 21, 2021 | 7.579 | 7.786 | 7.555 | 7.734 | 28,710 | +0.16(+2.17%) |
Oct 20, 2021 | 7.397 | 7.665 | 7.397 | 7.570 | 43,854 | +0.25(+3.42%) |
Oct 19, 2021 | 7.466 | 7.475 | 7.259 | 7.319 | 23,876 | -0.17(-2.31%) |
Oct 18, 2021 | 7.501 | 7.501 | 7.181 | 7.492 | 71,882 | +0.03(+0.35%) |
Oct 15, 2021 | 7.561 | 7.599 | 7.397 | 7.466 | 28,682 | -0.04(-0.58%) |
Oct 14, 2021 | 7.605 | 7.673 | 7.509 | 7.509 | 22,780 | -0.08(-1.03%) |
Oct 13, 2021 | 7.846 | 7.864 | 7.579 | 7.587 | 57,803 | -0.23(-2.98%) |
Oct 12, 2021 | 7.700 | 7.855 | 7.570 | 7.821 | 65,774 | +0.06(+0.78%) |
Oct 11, 2021 | 7.777 | 7.846 | 7.682 | 7.760 | 93,193 | +0.08(+1.01%) |
Oct 08, 2021 | 7.838 | 7.838 | 7.539 | 7.682 | 24,692 | -0.10(-1.33%) |
Oct 07, 2021 | 8.028 | 8.055 | 7.743 | 7.786 | 64,700 | -0.20(-2.49%) |
Oct 06, 2021 | 7.518 | 8.114 | 7.518 | 7.985 | 211,866 | +0.50(+6.70%) |
Oct 05, 2021 | 7.501 | 7.545 | 7.328 | 7.484 | 66,262 | -0.06(-0.80%) |
Oct 04, 2021 | 7.345 | 7.759 | 7.345 | 7.544 | 110,743 | +0.35(+4.80%) |
Oct 01, 2021 | 7.795 | 7.846 | 7.198 | 7.198 | 131,074 | -0.63(-8.06%) |
Sep 30, 2021 | 7.544 | 7.904 | 7.544 | 7.829 | 143,970 | +0.39(+5.23%) |
Sep 29, 2021 | 7.397 | 7.587 | 7.216 | 7.440 | 67,049 | +0.04(+0.58%) |
Sep 28, 2021 | 7.371 | 7.484 | 7.267 | 7.397 | 66,478 | -0.03(-0.47%) |
Sep 27, 2021 | 7.190 | 7.802 | 7.190 | 7.432 | 227,663 | +0.49(+7.10%) |
Sep 24, 2021 | 7.060 | 7.086 | 6.939 | 6.939 | 107,606 | -0.23(-3.25%) |
Sep 23, 2021 | 6.913 | 7.259 | 6.740 | 7.172 | 172,562 | +0.51(+7.65%) |
Sep 22, 2021 | 6.447 | 6.697 | 6.274 | 6.663 | 57,132 | +0.25(+3.91%) |
Sep 21, 2021 | 6.481 | 6.524 | 6.265 | 6.412 | 89,658 | -0.10(-1.46%) |
Sep 20, 2021 | 5.971 | 6.602 | 5.945 | 6.507 | 311,647 | +0.52(+8.66%) |
Sep 17, 2021 | 5.695 | 5.989 | 5.617 | 5.989 | 763,482 | +0.29(+5.16%) |
Sep 16, 2021 | 5.997 | 6.014 | 5.617 | 5.695 | 284,150 | -0.25(-4.28%) |
Sep 15, 2021 | 5.856 | 5.950 | 5.770 | 5.950 | 127,800 | +0.06(+1.02%) |
Sep 14, 2021 | 5.984 | 6.066 | 5.847 | 5.890 | 159,630 | +0.02(+0.29%) |
Sep 13, 2021 | 5.745 | 5.941 | 5.727 | 5.873 | 95,737 | +0.18(+3.15%) |
Sep 10, 2021 | 5.941 | 5.971 | 5.650 | 5.693 | 68,092 | -0.24(-4.03%) |
Sep 09, 2021 | 5.847 | 6.001 | 5.847 | 5.933 | 96,701 | +0.02(+0.29%) |
Sep 08, 2021 | 5.813 | 5.941 | 5.813 | 5.915 | 39,656 | -0.02(-0.29%) |
Sep 07, 2021 | 5.984 | 5.984 | 5.753 | 5.933 | 79,547 | -0.05(-0.86%) |
Sep 03, 2021 | 5.984 | 6.001 | 5.856 | 5.984 | 96,435 | +0.00(+0.00%) |
Sep 02, 2021 | 5.984 | 6.099 | 5.941 | 5.984 | 209,742 | +0.03(+0.57%) |