Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.070 | 6.550 | 6.070 | 6.430 | 535,448 | +0.32(+5.24%) |
Nov 29, 2021 | 6.250 | 6.335 | 6.070 | 6.110 | 264,156 | -0.15(-2.40%) |
Nov 26, 2021 | 6.280 | 6.390 | 6.100 | 6.260 | 290,158 | -0.15(-2.34%) |
Nov 24, 2021 | 6.210 | 6.470 | 6.110 | 6.410 | 281,860 | +0.16(+2.56%) |
Nov 23, 2021 | 6.180 | 6.346 | 5.940 | 6.250 | 470,929 | +0.07(+1.13%) |
Nov 22, 2021 | 6.240 | 6.340 | 6.090 | 6.180 | 537,672 | -0.04(-0.64%) |
Nov 19, 2021 | 6.300 | 6.450 | 6.180 | 6.220 | 393,324 | -0.07(-1.11%) |
Nov 18, 2021 | 6.770 | 6.300 | 6.230 | 6.290 | 951,803 | -0.45(-6.68%) |
Nov 17, 2021 | 6.980 | 7.110 | 6.730 | 6.740 | 843,279 | -0.26(-3.71%) |
Nov 16, 2021 | 6.840 | 7.070 | 6.610 | 7.000 | 786,917 | +0.21(+3.09%) |
Nov 15, 2021 | 6.990 | 7.170 | 6.700 | 6.790 | 760,401 | -0.11(-1.59%) |
Nov 12, 2021 | 6.760 | 6.920 | 6.530 | 6.900 | 797,572 | +0.15(+2.22%) |
Nov 11, 2021 | 6.790 | 6.800 | 6.480 | 6.750 | 553,524 | +0.18(+2.74%) |
Nov 10, 2021 | 6.520 | 6.570 | 1,221,111 | -0.24(-3.52%) | ||
Nov 09, 2021 | 6.820 | 6.926 | 6.380 | 6.810 | 2,424,355 | -0.16(-2.30%) |
Nov 08, 2021 | 7.230 | 7.900 | 6.760 | 6.970 | 41,685,044 | +1.41(+25.36%) |
Nov 05, 2021 | 5.700 | 5.740 | 5.420 | 5.560 | 435,193 | -0.09(-1.59%) |
Nov 04, 2021 | 5.970 | 6.050 | 5.640 | 5.650 | 350,586 | -0.30(-5.04%) |
Nov 03, 2021 | 5.540 | 6.040 | 5.510 | 5.950 | 757,431 | +0.41(+7.40%) |
Nov 02, 2021 | 5.750 | 5.750 | 5.470 | 5.540 | 310,411 | -0.21(-3.65%) |
Nov 01, 2021 | 5.620 | 5.790 | 5.580 | 5.750 | 156,341 | +0.17(+3.05%) |
Oct 29, 2021 | 5.550 | 5.709 | 5.510 | 5.580 | 140,830 | -0.03(-0.53%) |
Oct 28, 2021 | 5.600 | 5.670 | 5.530 | 5.610 | 116,511 | +0.01(+0.18%) |
Oct 27, 2021 | 5.580 | 5.660 | 5.500 | 5.600 | 172,331 | -0.01(-0.18%) |
Oct 26, 2021 | 5.790 | 5.610 | 129,638 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.630 | 5.730 | 5.570 | 5.610 | 203,179 | +0.03(+0.54%) |
Oct 22, 2021 | 5.730 | 5.730 | 5.380 | 5.580 | 335,764 | -0.21(-3.63%) |
Oct 21, 2021 | 5.960 | 6.140 | 5.700 | 5.790 | 276,399 | -0.11(-1.86%) |
Oct 20, 2021 | 5.950 | 6.020 | 5.850 | 5.900 | 176,802 | -0.07(-1.17%) |
Oct 19, 2021 | 5.880 | 6.020 | 5.880 | 5.970 | 179,292 | +0.05(+0.84%) |
Oct 18, 2021 | 6.130 | 6.220 | 5.862 | 5.920 | 186,455 | -0.22(-3.58%) |
Oct 15, 2021 | 6.200 | 6.200 | 6.010 | 6.140 | 147,736 | -0.06(-0.97%) |
Oct 14, 2021 | 6.220 | 6.329 | 6.150 | 6.200 | 133,681 | +0.02(+0.32%) |
Oct 13, 2021 | 6.100 | 6.340 | 6.080 | 6.180 | 286,937 | +0.18(+3.00%) |
Oct 12, 2021 | 5.940 | 6.030 | 5.762 | 6.000 | 239,273 | +0.12(+2.04%) |
Oct 11, 2021 | 5.870 | 6.030 | 5.800 | 5.880 | 250,262 | +0.02(+0.34%) |
Oct 08, 2021 | 5.960 | 6.270 | 5.800 | 5.860 | 424,315 | -0.04(-0.68%) |
Oct 07, 2021 | 6.090 | 6.198 | 5.900 | 5.900 | 337,853 | -0.18(-2.96%) |
Oct 06, 2021 | 6.050 | 6.190 | 5.933 | 6.080 | 214,171 | -0.04(-0.65%) |
Oct 05, 2021 | 6.410 | 6.460 | 6.111 | 6.120 | 221,648 | -0.26(-4.08%) |
Oct 04, 2021 | 6.630 | 6.660 | 6.310 | 6.380 | 290,072 | -0.32(-4.78%) |
Oct 01, 2021 | 6.610 | 6.810 | 6.505 | 6.700 | 296,439 | +0.15(+2.29%) |
Sep 30, 2021 | 6.490 | 6.630 | 6.360 | 6.550 | 223,895 | +0.21(+3.31%) |
Sep 29, 2021 | 6.570 | 6.630 | 6.340 | 6.340 | 207,518 | -0.21(-3.21%) |
Sep 28, 2021 | 6.930 | 7.018 | 6.490 | 6.550 | 417,123 | -0.57(-8.01%) |
Sep 27, 2021 | 6.270 | 7.260 | 6.220 | 7.120 | 1,248,904 | +0.83(+13.20%) |
Sep 24, 2021 | 6.680 | 6.730 | 6.290 | 6.290 | 250,690 | -0.41(-6.12%) |
Sep 23, 2021 | 6.580 | 6.730 | 6.430 | 6.700 | 255,102 | +0.09(+1.36%) |
Sep 22, 2021 | 6.590 | 6.720 | 6.440 | 6.610 | 265,518 | +0.07(+1.07%) |
Sep 21, 2021 | 6.390 | 6.650 | 6.390 | 6.540 | 317,932 | +0.15(+2.35%) |
Sep 20, 2021 | 6.450 | 6.640 | 6.252 | 6.390 | 334,506 | -0.31(-4.63%) |
Sep 17, 2021 | 6.640 | 6.750 | 6.450 | 6.700 | 204,910 | +0.12(+1.82%) |
Sep 16, 2021 | 6.600 | 6.660 | 6.390 | 6.580 | 445,508 | -0.02(-0.30%) |
Sep 15, 2021 | 6.460 | 6.660 | 6.440 | 6.600 | 212,782 | +0.06(+0.92%) |
Sep 14, 2021 | 6.840 | 6.845 | 6.480 | 6.540 | 286,848 | -0.13(-1.95%) |
Sep 13, 2021 | 6.920 | 6.930 | 6.480 | 6.670 | 396,614 | -0.14(-2.06%) |
Sep 10, 2021 | 7.110 | 7.200 | 6.720 | 6.810 | 520,600 | -0.22(-3.13%) |
Sep 09, 2021 | 7.010 | 7.355 | 6.870 | 7.030 | 477,171 | +0.05(+0.72%) |
Sep 08, 2021 | 7.330 | 7.350 | 6.860 | 6.980 | 496,037 | -0.37(-5.03%) |
Sep 07, 2021 | 7.300 | 7.510 | 7.130 | 7.350 | 544,632 | +0.08(+1.10%) |
Sep 03, 2021 | 7.310 | 7.310 | 6.930 | 7.270 | 881,206 | -0.10(-1.36%) |
Sep 02, 2021 | 7.280 | 7.550 | 7.223 | 7.370 | 662,192 | +0.22(+3.08%) |