Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.990 | 5.100 | 4.840 | 4.900 | 333,438 | -0.18(-3.54%) |
Nov 29, 2021 | 5.290 | 5.290 | 4.950 | 5.080 | 493,167 | -0.11(-2.12%) |
Nov 26, 2021 | 5.010 | 5.280 | 5.000 | 5.190 | 265,303 | -0.14(-2.63%) |
Nov 24, 2021 | 5.240 | 5.378 | 5.150 | 5.330 | 184,719 | +0.05(+0.95%) |
Nov 23, 2021 | 5.240 | 5.330 | 5.056 | 5.280 | 465,127 | +0.04(+0.76%) |
Nov 22, 2021 | 5.360 | 5.490 | 5.230 | 5.240 | 755,806 | -0.10(-1.87%) |
Nov 19, 2021 | 5.480 | 5.570 | 5.330 | 5.340 | 199,023 | -0.18(-3.26%) |
Nov 18, 2021 | 5.660 | 5.530 | 5.450 | 5.520 | 548,719 | -0.15(-2.65%) |
Nov 17, 2021 | 5.750 | 5.800 | 5.620 | 5.670 | 278,605 | -0.13(-2.24%) |
Nov 16, 2021 | 5.560 | 5.825 | 5.410 | 5.800 | 443,605 | +0.28(+5.07%) |
Nov 15, 2021 | 5.540 | 5.600 | 5.420 | 5.520 | 273,732 | +0.01(+0.18%) |
Nov 12, 2021 | 5.420 | 5.530 | 5.380 | 5.510 | 150,487 | +0.09(+1.66%) |
Nov 11, 2021 | 5.510 | 5.600 | 5.400 | 5.420 | 186,458 | -0.08(-1.45%) |
Nov 10, 2021 | 5.630 | 5.500 | 397,646 | -0.21(-3.68%) | ||
Nov 09, 2021 | 5.500 | 6.160 | 5.450 | 5.710 | 920,176 | +0.20(+3.63%) |
Nov 08, 2021 | 5.560 | 5.610 | 5.500 | 5.510 | 155,690 | +0.00(+0.00%) |
Nov 05, 2021 | 5.450 | 5.590 | 5.410 | 5.510 | 373,344 | +0.10(+1.85%) |
Nov 04, 2021 | 5.510 | 5.570 | 5.350 | 5.410 | 288,210 | -0.10(-1.81%) |
Nov 03, 2021 | 5.530 | 5.600 | 5.480 | 5.510 | 244,801 | -0.02(-0.36%) |
Nov 02, 2021 | 5.900 | 5.950 | 5.520 | 5.530 | 288,700 | -0.33(-5.63%) |
Nov 01, 2021 | 5.780 | 5.990 | 5.840 | 5.860 | 224,960 | +0.13(+2.27%) |
Oct 29, 2021 | 5.630 | 5.770 | 5.620 | 5.730 | 224,679 | +0.12(+2.14%) |
Oct 28, 2021 | 5.390 | 5.650 | 5.380 | 5.610 | 247,510 | +0.21(+3.89%) |
Oct 27, 2021 | 5.400 | 5.500 | 5.370 | 5.400 | 130,741 | -0.04(-0.74%) |
Oct 26, 2021 | 5.500 | 5.440 | 189,812 | -0.05(-0.91%) | ||
Oct 25, 2021 | 5.450 | 5.600 | 5.430 | 5.490 | 220,140 | -0.04(-0.72%) |
Oct 22, 2021 | 5.630 | 5.460 | 5.530 | 305,092 | -0.15(-2.64%) | |
Oct 21, 2021 | 5.780 | 5.910 | 5.630 | 5.680 | 210,549 | -0.12(-2.07%) |
Oct 20, 2021 | 5.720 | 5.820 | 5.660 | 5.800 | 169,771 | +0.09(+1.58%) |
Oct 19, 2021 | 5.520 | 5.740 | 5.420 | 5.710 | 322,743 | +0.21(+3.82%) |
Oct 18, 2021 | 5.510 | 5.526 | 5.330 | 5.500 | 474,590 | +0.01(+0.18%) |
Oct 15, 2021 | 5.630 | 5.720 | 5.485 | 5.490 | 296,367 | -0.03(-0.54%) |
Oct 14, 2021 | 5.660 | 5.730 | 5.470 | 5.520 | 336,091 | -0.10(-1.78%) |
Oct 13, 2021 | 5.540 | 5.670 | 5.420 | 5.620 | 304,640 | +0.09(+1.63%) |
Oct 12, 2021 | 5.740 | 5.760 | 5.440 | 5.530 | 697,672 | -0.22(-3.83%) |
Oct 11, 2021 | 5.900 | 6.060 | 5.720 | 5.750 | 267,725 | -0.09(-1.54%) |
Oct 08, 2021 | 5.950 | 5.980 | 5.770 | 5.840 | 463,711 | -0.19(-3.15%) |
Oct 07, 2021 | 6.030 | 6.065 | 5.830 | 6.030 | 358,046 | +0.11(+1.86%) |
Oct 06, 2021 | 5.960 | 5.990 | 5.790 | 5.920 | 587,993 | -0.15(-2.47%) |
Oct 05, 2021 | 6.280 | 6.300 | 5.810 | 6.070 | 1,092,383 | -0.20(-3.19%) |
Oct 04, 2021 | 6.830 | 6.890 | 6.210 | 6.270 | 878,830 | -0.61(-8.87%) |
Oct 01, 2021 | 6.950 | 7.050 | 6.770 | 6.880 | 748,935 | +0.09(+1.33%) |
Sep 30, 2021 | 7.200 | 7.320 | 6.760 | 6.790 | 2,101,991 | -0.21(-3.00%) |
Sep 29, 2021 | 6.820 | 7.190 | 6.820 | 7.000 | 477,523 | +0.22(+3.24%) |
Sep 28, 2021 | 7.030 | 7.038 | 6.730 | 6.780 | 369,635 | -0.29(-4.10%) |
Sep 27, 2021 | 7.170 | 7.315 | 7.010 | 7.070 | 326,642 | -0.07(-0.98%) |
Sep 24, 2021 | 6.980 | 7.540 | 6.970 | 7.140 | 895,811 | -0.01(-0.14%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.750 | 7.150 | 811,380 | +0.51(+7.68%) |
Sep 22, 2021 | 6.700 | 6.735 | 6.460 | 6.640 | 216,330 | -0.06(-0.90%) |
Sep 21, 2021 | 6.590 | 6.752 | 6.430 | 6.700 | 220,333 | +0.16(+2.45%) |
Sep 20, 2021 | 6.710 | 6.890 | 6.432 | 6.540 | 389,926 | -0.41(-5.90%) |
Sep 17, 2021 | 6.800 | 7.060 | 6.710 | 6.950 | 1,222,364 | +0.24(+3.58%) |
Sep 16, 2021 | 6.370 | 6.745 | 6.320 | 6.710 | 527,262 | +0.40(+6.34%) |
Sep 15, 2021 | 6.500 | 6.550 | 6.250 | 6.310 | 249,195 | -0.24(-3.66%) |
Sep 14, 2021 | 6.690 | 6.820 | 6.500 | 6.550 | 362,869 | -0.15(-2.24%) |
Sep 13, 2021 | 6.880 | 6.880 | 6.450 | 6.700 | 417,962 | -0.21(-2.97%) |
Sep 10, 2021 | 6.330 | 7.040 | 6.300 | 6.905 | 1,381,399 | +0.61(+9.60%) |
Sep 09, 2021 | 6.310 | 6.481 | 6.270 | 6.300 | 224,089 | -0.06(-0.94%) |
Sep 08, 2021 | 6.650 | 6.650 | 6.330 | 6.360 | 316,625 | -0.37(-5.50%) |
Sep 07, 2021 | 6.610 | 6.870 | 6.495 | 6.730 | 327,772 | +0.14(+2.12%) |
Sep 03, 2021 | 6.360 | 6.600 | 6.270 | 6.590 | 354,539 | +0.20(+3.13%) |
Sep 02, 2021 | 6.310 | 6.630 | 5.700 | 6.390 | 872,498 | +0.07(+1.11%) |