Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.240 | 6.300 | 5.840 | 5.860 | 6,260,028 | -0.44(-6.98%) |
Nov 29, 2021 | 6.430 | 6.460 | 6.210 | 6.300 | 4,146,903 | -0.03(-0.47%) |
Nov 26, 2021 | 6.240 | 6.360 | 5.985 | 6.330 | 5,430,856 | -0.22(-3.36%) |
Nov 24, 2021 | 6.450 | 6.590 | 6.370 | 6.550 | 1,705,673 | +0.10(+1.55%) |
Nov 23, 2021 | 6.370 | 6.510 | 6.350 | 6.450 | 1,921,216 | +0.05(+0.78%) |
Nov 22, 2021 | 6.660 | 6.680 | 6.390 | 6.400 | 1,652,264 | -0.25(-3.76%) |
Nov 19, 2021 | 6.830 | 6.921 | 6.580 | 6.650 | 2,096,467 | -0.22(-3.20%) |
Nov 18, 2021 | 7.010 | 6.890 | 6.800 | 6.870 | 2,001,575 | -0.13(-1.86%) |
Nov 17, 2021 | 6.920 | 7.010 | 6.800 | 7.000 | 1,237,967 | +0.08(+1.16%) |
Nov 16, 2021 | 6.930 | 6.962 | 6.770 | 6.920 | 1,407,527 | -0.04(-0.57%) |
Nov 15, 2021 | 7.200 | 7.200 | 6.910 | 6.960 | 1,788,480 | -0.21(-2.93%) |
Nov 12, 2021 | 7.070 | 7.335 | 7.030 | 7.170 | 2,366,841 | +0.10(+1.41%) |
Nov 11, 2021 | 7.150 | 7.150 | 6.960 | 7.070 | 1,788,156 | -0.07(-0.98%) |
Nov 10, 2021 | 7.170 | 7.140 | 2,039,922 | -0.04(-0.56%) | ||
Nov 09, 2021 | 7.260 | 7.475 | 7.180 | 7.180 | 2,216,614 | -0.11(-1.51%) |
Nov 08, 2021 | 7.620 | 7.700 | 7.250 | 7.290 | 3,278,267 | -0.28(-3.70%) |
Nov 05, 2021 | 6.820 | 7.650 | 6.790 | 7.570 | 8,198,731 | +0.95(+14.35%) |
Nov 04, 2021 | 6.750 | 6.860 | 6.600 | 6.620 | 2,697,427 | -0.01(-0.15%) |
Nov 03, 2021 | 6.500 | 6.830 | 6.500 | 6.630 | 3,080,534 | +0.04(+0.61%) |
Nov 02, 2021 | 6.840 | 7.080 | 6.520 | 6.590 | 2,286,183 | -0.27(-3.94%) |
Nov 01, 2021 | 6.500 | 6.870 | 6.600 | 6.860 | 7,605,955 | +0.36(+5.54%) |
Oct 29, 2021 | 6.720 | 6.760 | 6.440 | 6.500 | 7,026,422 | -0.19(-2.84%) |
Oct 28, 2021 | 6.500 | 6.700 | 6.450 | 6.690 | 2,323,523 | +0.16(+2.45%) |
Oct 27, 2021 | 6.460 | 6.675 | 6.430 | 6.530 | 1,188,006 | +0.03(+0.46%) |
Oct 26, 2021 | 6.620 | 6.500 | 1,444,648 | -0.13(-1.96%) | ||
Oct 25, 2021 | 6.590 | 6.660 | 6.530 | 6.630 | 1,179,871 | +0.00(+0.00%) |
Oct 22, 2021 | 6.690 | 6.799 | 6.595 | 6.630 | 967,512 | -0.11(-1.63%) |
Oct 21, 2021 | 6.680 | 6.780 | 6.610 | 6.740 | 1,874,440 | +0.03(+0.45%) |
Oct 20, 2021 | 6.870 | 6.960 | 6.700 | 6.710 | 2,103,572 | -0.09(-1.32%) |
Oct 19, 2021 | 6.580 | 6.820 | 6.560 | 6.800 | 1,192,183 | +0.18(+2.72%) |
Oct 18, 2021 | 6.550 | 6.640 | 6.445 | 6.620 | 810,198 | +0.02(+0.30%) |
Oct 15, 2021 | 6.700 | 6.700 | 6.540 | 6.600 | 1,273,028 | -0.01(-0.15%) |
Oct 14, 2021 | 6.700 | 6.780 | 6.590 | 6.610 | 967,595 | -0.02(-0.30%) |
Oct 13, 2021 | 6.840 | 6.850 | 6.600 | 6.630 | 2,215,666 | -0.21(-3.07%) |
Oct 12, 2021 | 7.010 | 7.080 | 6.750 | 6.840 | 3,236,922 | -0.17(-2.43%) |
Oct 11, 2021 | 6.790 | 7.130 | 6.770 | 7.010 | 3,194,302 | +0.26(+3.85%) |
Oct 08, 2021 | 6.380 | 6.770 | 6.360 | 6.750 | 3,264,165 | +0.37(+5.80%) |
Oct 07, 2021 | 6.390 | 6.535 | 6.350 | 6.380 | 2,015,614 | +0.03(+0.47%) |
Oct 06, 2021 | 6.290 | 6.385 | 6.165 | 6.350 | 2,091,413 | -0.04(-0.63%) |
Oct 05, 2021 | 6.440 | 6.470 | 6.290 | 6.390 | 2,210,454 | -0.02(-0.31%) |
Oct 04, 2021 | 6.450 | 6.510 | 6.340 | 6.410 | 3,217,544 | +0.01(+0.16%) |
Oct 01, 2021 | 6.380 | 6.430 | 6.180 | 6.400 | 3,113,242 | +0.10(+1.59%) |
Sep 30, 2021 | 6.230 | 6.360 | 6.130 | 6.300 | 4,656,832 | +0.03(+0.48%) |
Sep 29, 2021 | 6.130 | 6.415 | 6.096 | 6.270 | 15,829,471 | +0.27(+4.50%) |
Sep 28, 2021 | 5.620 | 6.160 | 5.500 | 6.000 | 8,599,250 | -0.14(-2.28%) |
Sep 27, 2021 | 5.860 | 6.180 | 5.860 | 6.140 | 2,553,158 | +0.27(+4.60%) |
Sep 24, 2021 | 6.070 | 6.110 | 5.660 | 5.870 | 5,336,011 | -0.36(-5.78%) |
Sep 23, 2021 | 6.750 | 6.750 | 6.220 | 6.230 | 3,316,143 | -0.44(-6.60%) |
Sep 22, 2021 | 6.620 | 6.750 | 6.529 | 6.670 | 1,217,113 | +0.12(+1.83%) |
Sep 21, 2021 | 6.500 | 6.640 | 6.450 | 6.550 | 1,191,889 | +0.11(+1.71%) |
Sep 20, 2021 | 6.480 | 6.540 | 6.330 | 6.440 | 2,163,773 | -0.18(-2.72%) |
Sep 17, 2021 | 6.560 | 6.670 | 6.510 | 6.620 | 2,837,658 | +0.06(+0.91%) |
Sep 16, 2021 | 6.560 | 6.605 | 6.490 | 6.560 | 901,522 | +0.01(+0.15%) |
Sep 15, 2021 | 6.550 | 6.575 | 6.370 | 6.550 | 1,301,017 | -0.01(-0.15%) |
Sep 14, 2021 | 6.750 | 6.790 | 6.540 | 6.560 | 1,162,112 | -0.19(-2.81%) |
Sep 13, 2021 | 6.820 | 6.870 | 6.700 | 6.750 | 698,321 | +0.01(+0.15%) |
Sep 10, 2021 | 6.890 | 6.910 | 6.700 | 6.740 | 1,083,792 | -0.11(-1.61%) |
Sep 09, 2021 | 6.660 | 7.010 | 6.630 | 6.850 | 1,445,551 | +0.13(+1.93%) |
Sep 08, 2021 | 6.850 | 6.890 | 6.675 | 6.720 | 1,888,339 | -0.17(-2.47%) |
Sep 07, 2021 | 6.910 | 7.000 | 6.760 | 6.890 | 1,382,729 | -0.06(-0.86%) |
Sep 03, 2021 | 7.070 | 7.071 | 6.805 | 6.950 | 1,198,315 | -0.17(-2.39%) |
Sep 02, 2021 | 7.190 | 7.260 | 7.120 | 7.120 | 742,999 | -0.02(-0.28%) |