Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.359 | 7.550 | 7.351 | 7.380 | 484,107 | -0.02(-0.27%) |
Nov 29, 2021 | 7.550 | 7.870 | 7.250 | 7.400 | 446,589 | -0.03(-0.40%) |
Nov 26, 2021 | 7.710 | 8.100 | 7.320 | 7.430 | 570,226 | -0.26(-3.38%) |
Nov 24, 2021 | 7.500 | 7.825 | 7.228 | 7.690 | 447,307 | +0.13(+1.72%) |
Nov 23, 2021 | 7.210 | 7.620 | 6.850 | 7.560 | 818,700 | +0.52(+7.39%) |
Nov 22, 2021 | 7.620 | 7.650 | 6.710 | 7.040 | 814,731 | -0.09(-1.26%) |
Nov 19, 2021 | 6.303 | 7.380 | 6.303 | 7.130 | 1,777,922 | +0.95(+15.37%) |
Nov 18, 2021 | 6.740 | 6.255 | 6.190 | 6.180 | 369,807 | -0.50(-7.49%) |
Nov 17, 2021 | 6.790 | 6.949 | 6.577 | 6.680 | 357,192 | -0.23(-3.33%) |
Nov 16, 2021 | 7.060 | 7.290 | 6.390 | 6.910 | 1,409,134 | +0.16(+2.37%) |
Nov 15, 2021 | 5.400 | 7.130 | 5.341 | 6.750 | 2,502,880 | +1.35(+25.00%) |
Nov 12, 2021 | 5.250 | 5.480 | 5.150 | 5.400 | 142,830 | +0.13(+2.47%) |
Nov 11, 2021 | 5.660 | 5.660 | 5.121 | 5.270 | 260,714 | -0.40(-7.05%) |
Nov 10, 2021 | 5.950 | 5.670 | 242,861 | +0.07(+1.25%) | ||
Nov 09, 2021 | 5.700 | 5.794 | 5.430 | 5.600 | 149,478 | -0.04(-0.71%) |
Nov 08, 2021 | 5.750 | 5.840 | 5.480 | 5.640 | 177,179 | +0.01(+0.18%) |
Nov 05, 2021 | 5.520 | 5.720 | 5.320 | 5.630 | 223,299 | +0.13(+2.36%) |
Nov 04, 2021 | 5.500 | 5.610 | 5.370 | 5.500 | 168,829 | +0.00(+0.00%) |
Nov 03, 2021 | 5.370 | 5.670 | 5.320 | 5.500 | 247,082 | +0.11(+2.04%) |
Nov 02, 2021 | 5.150 | 5.390 | 5.100 | 5.390 | 113,012 | +0.21(+4.05%) |
Nov 01, 2021 | 4.980 | 5.200 | 5.010 | 5.180 | 107,159 | +0.17(+3.39%) |
Oct 29, 2021 | 5.060 | 5.220 | 4.980 | 5.010 | 77,262 | -0.09(-1.76%) |
Oct 28, 2021 | 5.090 | 5.140 | 5.044 | 5.100 | 32,946 | +0.02(+0.39%) |
Oct 27, 2021 | 5.020 | 5.110 | 4.960 | 5.080 | 87,235 | +0.02(+0.40%) |
Oct 26, 2021 | 5.060 | 5.060 | 84,596 | +0.04(+0.80%) | ||
Oct 25, 2021 | 5.130 | 5.150 | 4.953 | 5.020 | 175,773 | -0.16(-3.09%) |
Oct 22, 2021 | 5.490 | 5.490 | 5.160 | 5.180 | 136,777 | -0.27(-4.95%) |
Oct 21, 2021 | 5.300 | 5.490 | 5.220 | 5.450 | 138,045 | +0.20(+3.81%) |
Oct 20, 2021 | 5.270 | 5.280 | 5.170 | 5.250 | 87,914 | +0.00(+0.00%) |
Oct 19, 2021 | 5.490 | 5.490 | 5.220 | 5.250 | 138,316 | -0.24(-4.37%) |
Oct 18, 2021 | 5.510 | 5.540 | 5.431 | 5.490 | 133,990 | -0.08(-1.44%) |
Oct 15, 2021 | 5.550 | 5.600 | 5.460 | 5.570 | 110,518 | +0.05(+0.91%) |
Oct 14, 2021 | 5.540 | 5.630 | 5.500 | 5.520 | 133,881 | +0.04(+0.73%) |
Oct 13, 2021 | 5.300 | 5.485 | 5.290 | 5.480 | 105,720 | +0.15(+2.81%) |
Oct 12, 2021 | 5.280 | 5.400 | 5.270 | 5.330 | 90,250 | -0.03(-0.56%) |
Oct 11, 2021 | 5.100 | 5.435 | 5.080 | 5.360 | 181,635 | +0.22(+4.28%) |
Oct 08, 2021 | 5.210 | 5.210 | 5.060 | 5.140 | 155,265 | -0.03(-0.58%) |
Oct 07, 2021 | 4.980 | 5.245 | 4.900 | 5.170 | 398,972 | +0.23(+4.66%) |
Oct 06, 2021 | 4.960 | 5.030 | 4.930 | 4.940 | 313,477 | -0.13(-2.56%) |
Oct 05, 2021 | 5.030 | 5.235 | 4.930 | 5.070 | 299,581 | +0.06(+1.20%) |
Oct 04, 2021 | 5.140 | 5.140 | 4.965 | 5.010 | 312,918 | -0.16(-3.09%) |
Oct 01, 2021 | 5.230 | 5.330 | 5.130 | 5.170 | 149,624 | -0.13(-2.45%) |
Sep 30, 2021 | 5.350 | 5.415 | 5.270 | 5.300 | 124,439 | -0.04(-0.75%) |
Sep 29, 2021 | 5.520 | 5.540 | 5.260 | 5.340 | 163,841 | -0.14(-2.55%) |
Sep 28, 2021 | 5.690 | 5.690 | 5.450 | 5.480 | 183,718 | -0.25(-4.36%) |
Sep 27, 2021 | 5.730 | 5.790 | 5.590 | 5.730 | 164,323 | +0.15(+2.69%) |
Sep 24, 2021 | 5.590 | 5.670 | 5.550 | 5.580 | 110,271 | -0.02(-0.36%) |
Sep 23, 2021 | 5.700 | 5.700 | 5.470 | 5.600 | 288,008 | -0.09(-1.58%) |
Sep 22, 2021 | 5.900 | 6.000 | 5.620 | 5.690 | 325,996 | -0.02(-0.35%) |
Sep 21, 2021 | 5.720 | 5.840 | 5.710 | 5.710 | 94,770 | +0.01(+0.18%) |
Sep 20, 2021 | 5.850 | 5.925 | 5.690 | 5.700 | 209,819 | -0.37(-6.10%) |
Sep 17, 2021 | 5.880 | 6.080 | 5.840 | 6.070 | 98,777 | +0.16(+2.71%) |
Sep 16, 2021 | 5.940 | 5.945 | 5.820 | 5.910 | 135,475 | +0.01(+0.17%) |
Sep 15, 2021 | 6.000 | 6.040 | 5.900 | 5.900 | 117,201 | -0.07(-1.17%) |
Sep 14, 2021 | 6.230 | 6.250 | 5.940 | 5.970 | 237,550 | -0.26(-4.17%) |
Sep 13, 2021 | 6.730 | 6.740 | 6.160 | 6.230 | 267,058 | -0.52(-7.70%) |
Sep 10, 2021 | 6.780 | 6.810 | 6.645 | 6.750 | 131,733 | -0.06(-0.88%) |
Sep 09, 2021 | 6.510 | 6.880 | 6.510 | 6.810 | 133,961 | +0.24(+3.65%) |
Sep 08, 2021 | 6.520 | 6.600 | 6.410 | 6.570 | 124,438 | -0.01(-0.15%) |
Sep 07, 2021 | 6.690 | 6.820 | 6.515 | 6.580 | 89,790 | -0.07(-1.05%) |
Sep 03, 2021 | 6.640 | 6.700 | 6.500 | 6.650 | 86,277 | -0.02(-0.30%) |
Sep 02, 2021 | 6.440 | 6.710 | 6.360 | 6.670 | 153,298 | +0.31(+4.87%) |