Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.730 | 4.830 | 4.530 | 4.790 | 7,500,597 | -0.01(-0.21%) |
Nov 29, 2021 | 5.060 | 5.100 | 4.760 | 4.800 | 7,700,305 | -0.18(-3.61%) |
Nov 26, 2021 | 4.880 | 4.990 | 4.820 | 4.980 | 4,670,175 | -0.12(-2.35%) |
Nov 24, 2021 | 4.800 | 5.260 | 4.650 | 5.100 | 14,732,647 | +0.48(+10.39%) |
Nov 23, 2021 | 4.600 | 4.720 | 4.510 | 4.620 | 7,198,405 | +0.00(+0.00%) |
Nov 22, 2021 | 4.870 | 4.880 | 4.450 | 4.620 | 11,411,060 | -0.23(-4.74%) |
Nov 19, 2021 | 4.780 | 5.000 | 4.760 | 4.850 | 5,651,126 | +0.01(+0.21%) |
Nov 18, 2021 | 5.200 | 4.850 | 4.715 | 4.840 | 13,594,602 | -0.34(-6.56%) |
Nov 17, 2021 | 5.400 | 5.520 | 5.170 | 5.180 | 7,191,017 | -0.24(-4.43%) |
Nov 16, 2021 | 5.500 | 5.510 | 5.280 | 5.420 | 6,455,235 | -0.10(-1.81%) |
Nov 15, 2021 | 5.640 | 5.660 | 5.470 | 5.520 | 5,789,671 | -0.14(-2.47%) |
Nov 12, 2021 | 5.620 | 5.680 | 5.490 | 5.660 | 5,004,693 | +0.04(+0.71%) |
Nov 11, 2021 | 5.650 | 5.720 | 5.540 | 5.620 | 5,179,487 | -0.24(-4.10%) |
Nov 10, 2021 | 5.860 | 5.860 | 9,415,934 | -0.10(-1.68%) | ||
Nov 09, 2021 | 6.090 | 6.150 | 5.850 | 5.960 | 6,841,928 | -0.17(-2.77%) |
Nov 08, 2021 | 5.870 | 6.190 | 5.850 | 6.130 | 7,714,494 | +0.33(+5.69%) |
Nov 05, 2021 | 6.080 | 6.090 | 5.760 | 5.800 | 8,284,755 | -0.25(-4.13%) |
Nov 04, 2021 | 6.270 | 6.480 | 6.010 | 6.050 | 9,071,120 | -0.20(-3.20%) |
Nov 03, 2021 | 6.550 | 6.745 | 6.160 | 6.250 | 14,989,312 | -0.02(-0.32%) |
Nov 02, 2021 | 6.310 | 6.350 | 6.085 | 6.270 | 7,648,744 | -0.01(-0.16%) |
Nov 01, 2021 | 5.920 | 6.380 | 6.009 | 6.280 | 11,200,727 | +0.40(+6.80%) |
Oct 29, 2021 | 5.870 | 6.030 | 5.833 | 5.880 | 4,104,209 | +0.00(+0.00%) |
Oct 28, 2021 | 5.740 | 5.880 | 5.717 | 5.880 | 4,001,855 | +0.18(+3.16%) |
Oct 27, 2021 | 6.030 | 6.150 | 5.680 | 5.700 | 8,265,021 | -0.19(-3.23%) |
Oct 26, 2021 | 5.780 | 5.890 | 11,163,447 | +0.11(+1.90%) | ||
Oct 25, 2021 | 5.530 | 5.830 | 5.500 | 5.780 | 7,193,271 | +0.22(+3.96%) |
Oct 22, 2021 | 5.770 | 5.480 | 5.560 | 5,403,145 | -0.17(-2.97%) | |
Oct 21, 2021 | 5.810 | 5.950 | 5.710 | 5.730 | 4,197,973 | -0.11(-1.88%) |
Oct 20, 2021 | 5.800 | 5.980 | 5.780 | 5.840 | 4,940,591 | -0.05(-0.85%) |
Oct 19, 2021 | 5.570 | 5.930 | 5.550 | 5.890 | 7,039,458 | +0.38(+6.90%) |
Oct 18, 2021 | 5.540 | 5.615 | 5.510 | 5.510 | 4,107,489 | -0.09(-1.61%) |
Oct 15, 2021 | 5.680 | 5.750 | 5.560 | 5.600 | 4,082,054 | -0.09(-1.58%) |
Oct 14, 2021 | 5.740 | 5.760 | 5.620 | 5.690 | 3,720,966 | +0.01(+0.18%) |
Oct 13, 2021 | 5.630 | 5.767 | 5.580 | 5.680 | 4,449,873 | +0.06(+1.07%) |
Oct 12, 2021 | 5.610 | 5.690 | 5.510 | 5.620 | 3,223,345 | +0.03(+0.54%) |
Oct 11, 2021 | 5.640 | 5.780 | 5.580 | 5.590 | 2,867,949 | -0.05(-0.89%) |
Oct 08, 2021 | 5.690 | 5.775 | 5.620 | 5.640 | 3,574,970 | -0.04(-0.70%) |
Oct 07, 2021 | 5.590 | 5.850 | 5.575 | 5.680 | 5,694,067 | +0.16(+2.90%) |
Oct 06, 2021 | 5.440 | 5.590 | 5.400 | 5.520 | 4,485,886 | +0.01(+0.18%) |
Oct 05, 2021 | 5.430 | 5.570 | 5.377 | 5.510 | 5,177,921 | +0.13(+2.42%) |
Oct 04, 2021 | 5.600 | 5.620 | 5.350 | 5.380 | 5,941,226 | -0.26(-4.61%) |
Oct 01, 2021 | 5.670 | 5.710 | 5.510 | 5.640 | 3,478,384 | +0.00(+0.00%) |
Sep 30, 2021 | 5.620 | 5.770 | 5.570 | 5.640 | 4,085,816 | +0.08(+1.44%) |
Sep 29, 2021 | 5.880 | 5.900 | 5.550 | 5.560 | 5,818,173 | -0.24(-4.14%) |
Sep 28, 2021 | 6.040 | 6.080 | 5.770 | 5.800 | 6,251,763 | -0.33(-5.38%) |
Sep 27, 2021 | 5.970 | 6.190 | 5.850 | 6.130 | 4,738,910 | +0.16(+2.68%) |
Sep 24, 2021 | 6.150 | 6.180 | 5.930 | 5.970 | 5,102,450 | -0.29(-4.63%) |
Sep 23, 2021 | 6.110 | 6.330 | 6.010 | 6.260 | 7,068,420 | +0.14(+2.29%) |
Sep 22, 2021 | 5.700 | 6.230 | 5.680 | 6.120 | 10,539,064 | +0.45(+7.94%) |
Sep 21, 2021 | 5.680 | 5.775 | 5.580 | 5.670 | 5,305,132 | +0.01(+0.18%) |
Sep 20, 2021 | 5.860 | 5.900 | 5.560 | 5.660 | 9,914,161 | -0.46(-7.52%) |
Sep 17, 2021 | 6.040 | 6.160 | 5.929 | 6.120 | 4,655,629 | +0.12(+2.00%) |
Sep 16, 2021 | 5.980 | 6.160 | 5.960 | 6.000 | 4,699,057 | -0.02(-0.33%) |
Sep 15, 2021 | 5.830 | 6.020 | 5.792 | 6.020 | 4,210,431 | +0.17(+2.91%) |
Sep 14, 2021 | 6.060 | 6.120 | 5.770 | 5.850 | 5,870,807 | -0.17(-2.82%) |
Sep 13, 2021 | 6.180 | 6.180 | 5.910 | 6.020 | 4,813,143 | -0.11(-1.79%) |
Sep 10, 2021 | 6.340 | 6.450 | 6.100 | 6.130 | 4,153,918 | -0.18(-2.85%) |
Sep 09, 2021 | 6.090 | 6.480 | 6.020 | 6.310 | 6,600,779 | +0.19(+3.10%) |
Sep 08, 2021 | 6.500 | 6.575 | 6.080 | 6.120 | 7,113,972 | -0.23(-3.62%) |
Sep 07, 2021 | 6.360 | 6.480 | 6.300 | 6.350 | 5,013,143 | -0.07(-1.09%) |
Sep 03, 2021 | 6.490 | 6.540 | 6.290 | 6.420 | 4,541,772 | -0.04(-0.62%) |
Sep 02, 2021 | 6.410 | 6.640 | 6.330 | 6.460 | 5,507,252 | +0.13(+2.05%) |