Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.880 | 7.050 | 6.880 | 6.890 | 1,361,488 | -0.04(-0.58%) |
Nov 29, 2021 | 7.060 | 7.100 | 6.900 | 6.930 | 1,270,899 | -0.05(-0.72%) |
Nov 26, 2021 | 7.040 | 7.200 | 6.930 | 6.980 | 820,356 | -0.19(-2.65%) |
Nov 24, 2021 | 7.010 | 7.175 | 6.850 | 7.170 | 941,750 | +0.06(+0.84%) |
Nov 23, 2021 | 7.120 | 7.170 | 6.950 | 7.110 | 1,614,945 | -0.01(-0.14%) |
Nov 22, 2021 | 7.240 | 7.280 | 7.095 | 7.120 | 1,225,331 | -0.08(-1.11%) |
Nov 19, 2021 | 7.160 | 7.330 | 7.145 | 7.200 | 1,425,655 | +0.03(+0.42%) |
Nov 18, 2021 | 7.340 | 7.190 | 7.150 | 7.170 | 1,264,553 | -0.12(-1.65%) |
Nov 17, 2021 | 7.200 | 7.355 | 7.150 | 7.290 | 1,164,770 | +0.04(+0.55%) |
Nov 16, 2021 | 7.100 | 7.350 | 7.010 | 7.250 | 1,492,616 | +0.12(+1.68%) |
Nov 15, 2021 | 7.310 | 7.310 | 7.040 | 7.130 | 831,919 | -0.16(-2.19%) |
Nov 12, 2021 | 7.300 | 7.375 | 7.260 | 7.290 | 692,724 | -0.02(-0.27%) |
Nov 11, 2021 | 7.310 | 7.424 | 7.230 | 7.310 | 956,266 | +0.01(+0.14%) |
Nov 10, 2021 | 7.420 | 7.300 | 1,620,287 | -0.20(-2.67%) | ||
Nov 09, 2021 | 7.740 | 7.790 | 7.480 | 7.500 | 1,607,217 | -0.27(-3.47%) |
Nov 08, 2021 | 7.730 | 7.985 | 7.730 | 7.770 | 1,703,080 | -0.13(-1.65%) |
Nov 05, 2021 | 7.910 | 8.055 | 7.803 | 7.900 | 2,225,009 | -0.03(-0.38%) |
Nov 04, 2021 | 7.820 | 7.990 | 7.750 | 7.930 | 2,231,027 | +0.13(+1.67%) |
Nov 03, 2021 | 7.000 | 8.000 | 6.980 | 7.800 | 5,687,273 | +1.11(+16.59%) |
Nov 02, 2021 | 6.880 | 6.880 | 6.640 | 6.690 | 1,668,598 | -0.12(-1.76%) |
Nov 01, 2021 | 6.590 | 6.845 | 6.800 | 6.810 | 1,123,251 | +0.21(+3.18%) |
Oct 29, 2021 | 6.550 | 6.640 | 6.270 | 6.600 | 635,366 | +0.06(+0.92%) |
Oct 28, 2021 | 6.280 | 6.555 | 6.270 | 6.540 | 866,147 | +0.28(+4.47%) |
Oct 27, 2021 | 6.270 | 6.330 | 6.190 | 6.260 | 821,439 | -0.03(-0.48%) |
Oct 26, 2021 | 6.260 | 6.290 | 671,757 | +0.04(+0.64%) | ||
Oct 25, 2021 | 6.230 | 6.330 | 6.200 | 6.250 | 629,325 | +0.01(+0.16%) |
Oct 22, 2021 | 6.290 | 6.290 | 6.180 | 6.240 | 397,901 | -0.08(-1.27%) |
Oct 21, 2021 | 6.350 | 6.420 | 6.310 | 6.320 | 439,793 | -0.01(-0.16%) |
Oct 20, 2021 | 6.420 | 6.430 | 6.260 | 6.330 | 541,402 | -0.08(-1.25%) |
Oct 19, 2021 | 6.150 | 6.420 | 6.120 | 6.410 | 1,331,766 | +0.31(+5.08%) |
Oct 18, 2021 | 6.100 | 6.185 | 6.050 | 6.100 | 787,501 | -0.03(-0.49%) |
Oct 15, 2021 | 6.280 | 6.290 | 6.100 | 6.130 | 710,017 | -0.07(-1.13%) |
Oct 14, 2021 | 6.200 | 6.350 | 6.150 | 6.200 | 844,131 | +0.08(+1.31%) |
Oct 13, 2021 | 6.140 | 6.230 | 6.074 | 6.120 | 800,888 | +0.01(+0.16%) |
Oct 12, 2021 | 6.040 | 6.159 | 5.985 | 6.110 | 536,735 | +0.13(+2.17%) |
Oct 11, 2021 | 5.990 | 6.090 | 5.920 | 5.980 | 427,614 | -0.05(-0.83%) |
Oct 08, 2021 | 6.130 | 6.130 | 5.990 | 6.030 | 695,561 | -0.09(-1.47%) |
Oct 07, 2021 | 6.160 | 6.220 | 6.100 | 6.120 | 778,645 | +0.03(+0.49%) |
Oct 06, 2021 | 5.990 | 6.105 | 5.950 | 6.090 | 669,664 | +0.04(+0.66%) |
Oct 05, 2021 | 5.980 | 6.180 | 5.940 | 6.050 | 1,001,181 | +0.08(+1.34%) |
Oct 04, 2021 | 6.130 | 6.160 | 5.900 | 5.970 | 2,046,667 | -0.19(-3.08%) |
Oct 01, 2021 | 6.120 | 6.200 | 6.020 | 6.160 | 778,495 | +0.07(+1.15%) |
Sep 30, 2021 | 6.140 | 6.310 | 6.085 | 6.090 | 894,076 | +0.00(+0.00%) |
Sep 29, 2021 | 6.220 | 6.280 | 6.035 | 6.090 | 1,243,022 | -0.10(-1.62%) |
Sep 28, 2021 | 6.370 | 6.450 | 6.175 | 6.190 | 1,237,261 | -0.25(-3.88%) |
Sep 27, 2021 | 6.570 | 6.580 | 6.290 | 6.440 | 864,043 | -0.14(-2.13%) |
Sep 24, 2021 | 6.620 | 6.700 | 6.560 | 6.580 | 929,077 | -0.10(-1.50%) |
Sep 23, 2021 | 6.510 | 6.690 | 6.420 | 6.680 | 1,213,694 | +0.27(+4.21%) |
Sep 22, 2021 | 6.420 | 6.500 | 6.280 | 6.410 | 757,780 | +0.04(+0.63%) |
Sep 21, 2021 | 6.390 | 6.500 | 6.350 | 6.370 | 553,354 | +0.00(+0.00%) |
Sep 20, 2021 | 6.480 | 6.620 | 6.330 | 6.370 | 1,436,339 | -0.29(-4.35%) |
Sep 17, 2021 | 6.300 | 6.680 | 6.265 | 6.660 | 3,101,354 | +0.41(+6.56%) |
Sep 16, 2021 | 6.220 | 6.320 | 6.080 | 6.250 | 882,698 | +0.06(+0.97%) |
Sep 15, 2021 | 6.150 | 6.240 | 6.050 | 6.190 | 716,902 | +0.11(+1.81%) |
Sep 14, 2021 | 6.130 | 6.180 | 6.040 | 6.080 | 589,192 | -0.03(-0.49%) |
Sep 13, 2021 | 6.220 | 6.250 | 6.015 | 6.110 | 783,729 | -0.09(-1.45%) |
Sep 10, 2021 | 6.300 | 6.400 | 6.200 | 6.200 | 731,793 | -0.08(-1.27%) |
Sep 09, 2021 | 6.310 | 6.430 | 6.230 | 6.280 | 736,791 | +0.00(+0.00%) |
Sep 08, 2021 | 6.360 | 6.425 | 6.245 | 6.280 | 725,530 | -0.11(-1.72%) |
Sep 07, 2021 | 6.450 | 6.545 | 6.370 | 6.390 | 747,961 | -0.10(-1.54%) |
Sep 03, 2021 | 6.550 | 6.595 | 6.470 | 6.490 | 553,416 | -0.06(-0.92%) |
Sep 02, 2021 | 6.470 | 6.620 | 6.470 | 6.550 | 845,043 | +0.10(+1.55%) |