Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.561 | 5.699 | 5.343 | 5.472 | 10,921,628 | -0.06(-1.07%) |
Nov 29, 2021 | 5.541 | 5.561 | 5.358 | 5.531 | 5,367,855 | +0.02(+0.36%) |
Nov 26, 2021 | 5.679 | 5.748 | 5.383 | 5.511 | 5,046,465 | -0.26(-4.45%) |
Nov 24, 2021 | 5.719 | 5.857 | 5.689 | 5.768 | 3,014,840 | +0.01(+0.17%) |
Nov 23, 2021 | 5.669 | 5.867 | 5.640 | 5.758 | 5,868,417 | -0.08(-1.35%) |
Nov 22, 2021 | 5.728 | 5.990 | 5.570 | 5.837 | 7,657,872 | -0.12(-1.99%) |
Nov 19, 2021 | 6.015 | 6.143 | 5.936 | 5.956 | 5,179,108 | -0.12(-1.95%) |
Nov 18, 2021 | 6.143 | 6.074 | 6.035 | 6.074 | 4,795,571 | -0.13(-2.13%) |
Nov 17, 2021 | 6.196 | 6.384 | 6.157 | 6.206 | 6,461,427 | +0.08(+1.29%) |
Nov 16, 2021 | 6.275 | 6.275 | 6.098 | 6.127 | 5,380,472 | -0.08(-1.27%) |
Nov 15, 2021 | 6.315 | 6.335 | 6.127 | 6.206 | 5,067,784 | -0.13(-2.02%) |
Nov 12, 2021 | 6.275 | 6.443 | 6.206 | 6.335 | 5,479,585 | -0.02(-0.31%) |
Nov 11, 2021 | 6.335 | 6.394 | 6.137 | 6.354 | 6,469,413 | +0.04(+0.62%) |
Nov 10, 2021 | 6.305 | 6.048 | 6.315 | 10,415,515 | +0.26(+4.23%) | |
Nov 09, 2021 | 5.930 | 6.068 | 5.772 | 6.058 | 8,345,343 | +0.10(+1.66%) |
Nov 08, 2021 | 6.048 | 6.053 | 5.853 | 5.960 | 7,726,324 | +0.05(+0.83%) |
Nov 05, 2021 | 5.713 | 5.910 | 5.654 | 5.910 | 10,443,554 | +0.29(+5.09%) |
Nov 04, 2021 | 5.841 | 6.058 | 5.560 | 5.624 | 11,904,499 | -0.19(-3.23%) |
Nov 03, 2021 | 5.683 | 5.861 | 5.639 | 5.812 | 6,713,797 | +0.02(+0.34%) |
Nov 02, 2021 | 5.881 | 5.881 | 5.664 | 5.792 | 5,419,264 | -0.17(-2.81%) |
Nov 01, 2021 | 5.752 | 6.058 | 5.812 | 5.960 | 6,834,085 | +0.26(+4.50%) |
Oct 29, 2021 | 5.891 | 5.900 | 5.698 | 5.703 | 6,709,271 | -0.32(-5.25%) |
Oct 28, 2021 | 6.009 | 6.078 | 5.940 | 6.019 | 6,662,705 | +0.04(+0.66%) |
Oct 27, 2021 | 6.039 | 6.108 | 5.940 | 5.979 | 4,736,207 | -0.09(-1.46%) |
Oct 26, 2021 | 6.019 | 6.068 | 5,827,816 | -0.05(-0.81%) | ||
Oct 25, 2021 | 5.871 | 6.157 | 5.856 | 6.117 | 9,946,451 | +0.36(+6.16%) |
Oct 22, 2021 | 5.762 | 5.969 | 5.654 | 5.762 | 7,833,371 | +0.15(+2.64%) |
Oct 21, 2021 | 5.634 | 5.703 | 5.575 | 5.614 | 4,505,951 | -0.08(-1.39%) |
Oct 20, 2021 | 5.673 | 5.782 | 5.516 | 5.693 | 6,252,475 | +0.14(+2.49%) |
Oct 19, 2021 | 5.634 | 5.802 | 5.466 | 5.555 | 6,416,549 | +0.17(+3.11%) |
Oct 18, 2021 | 5.516 | 5.535 | 5.373 | 5.387 | 4,964,553 | -0.12(-2.15%) |
Oct 15, 2021 | 5.545 | 5.664 | 5.437 | 5.506 | 6,114,487 | -0.10(-1.76%) |
Oct 14, 2021 | 5.516 | 5.664 | 5.496 | 5.604 | 7,342,836 | +0.26(+4.80%) |
Oct 13, 2021 | 5.072 | 5.427 | 5.052 | 5.348 | 13,925,898 | +0.31(+6.07%) |
Oct 12, 2021 | 5.279 | 5.299 | 5.022 | 5.042 | 14,326,374 | -0.41(-7.59%) |
Oct 11, 2021 | 5.437 | 5.620 | 5.420 | 5.456 | 4,099,568 | +0.03(+0.55%) |
Oct 08, 2021 | 5.604 | 5.664 | 5.427 | 5.427 | 3,884,947 | +0.03(+0.55%) |
Oct 07, 2021 | 5.348 | 5.496 | 5.328 | 5.397 | 5,125,675 | +0.07(+1.30%) |
Oct 06, 2021 | 5.200 | 5.338 | 5.151 | 5.328 | 4,939,291 | +0.04(+0.75%) |
Oct 05, 2021 | 5.328 | 5.368 | 5.091 | 5.289 | 6,696,591 | -0.11(-2.01%) |
Oct 04, 2021 | 5.427 | 5.565 | 5.368 | 5.397 | 5,560,134 | -0.04(-0.73%) |
Oct 01, 2021 | 5.496 | 5.496 | 5.358 | 5.437 | 5,310,044 | +0.01(+0.18%) |
Sep 30, 2021 | 5.447 | 5.565 | 5.377 | 5.427 | 8,113,327 | +0.05(+0.92%) |
Sep 29, 2021 | 5.476 | 5.529 | 5.303 | 5.377 | 5,638,490 | -0.19(-3.37%) |
Sep 28, 2021 | 5.377 | 5.614 | 5.377 | 5.565 | 6,719,096 | +0.07(+1.26%) |
Sep 27, 2021 | 5.476 | 5.634 | 5.387 | 5.496 | 5,164,131 | +0.11(+2.01%) |
Sep 24, 2021 | 5.279 | 5.466 | 5.220 | 5.387 | 4,844,468 | +0.05(+0.92%) |
Sep 23, 2021 | 5.358 | 5.397 | 5.180 | 5.338 | 7,009,744 | -0.04(-0.73%) |
Sep 22, 2021 | 5.437 | 5.575 | 5.368 | 5.377 | 6,231,633 | -0.01(-0.18%) |
Sep 21, 2021 | 5.466 | 5.550 | 5.333 | 5.387 | 6,053,913 | +0.01(+0.18%) |
Sep 20, 2021 | 5.397 | 5.447 | 5.239 | 5.377 | 7,863,476 | -0.13(-2.33%) |
Sep 17, 2021 | 5.565 | 5.590 | 5.437 | 5.506 | 13,296,033 | -0.10(-1.76%) |
Sep 16, 2021 | 5.733 | 5.757 | 5.427 | 5.604 | 13,378,307 | -0.47(-7.79%) |
Sep 15, 2021 | 5.999 | 6.167 | 5.979 | 6.078 | 4,636,708 | +0.01(+0.16%) |
Sep 14, 2021 | 6.098 | 6.157 | 5.974 | 6.068 | 5,602,244 | +0.00(+0.00%) |
Sep 13, 2021 | 5.950 | 6.177 | 5.940 | 6.068 | 6,121,447 | +0.10(+1.65%) |
Sep 10, 2021 | 6.068 | 6.167 | 5.950 | 5.969 | 5,756,091 | -0.05(-0.82%) |
Sep 09, 2021 | 6.068 | 6.108 | 5.940 | 6.019 | 5,412,624 | +0.01(+0.16%) |
Sep 08, 2021 | 6.048 | 6.108 | 5.950 | 6.009 | 6,062,646 | -0.05(-0.81%) |
Sep 07, 2021 | 6.216 | 6.285 | 6.039 | 6.058 | 5,382,784 | -0.26(-4.06%) |
Sep 03, 2021 | 6.216 | 6.443 | 6.216 | 6.315 | 6,269,169 | +0.26(+4.23%) |
Sep 02, 2021 | 6.029 | 6.108 | 5.979 | 6.058 | 3,633,035 | +0.02(+0.33%) |