Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.080 | 6.510 | 6.060 | 6.290 | 3,117,054 | +0.43(+7.34%) |
Nov 29, 2021 | 6.060 | 6.160 | 5.590 | 5.860 | 2,382,193 | -0.04(-0.68%) |
Nov 26, 2021 | 6.070 | 6.181 | 5.830 | 5.900 | 589,005 | -0.33(-5.30%) |
Nov 24, 2021 | 6.000 | 6.240 | 5.880 | 6.230 | 635,827 | +0.13(+2.13%) |
Nov 23, 2021 | 6.020 | 6.250 | 6.020 | 6.100 | 1,140,949 | +0.00(+0.00%) |
Nov 22, 2021 | 6.200 | 6.350 | 5.880 | 6.100 | 1,254,753 | +0.12(+2.01%) |
Nov 19, 2021 | 6.470 | 6.500 | 5.816 | 5.980 | 1,606,017 | -0.37(-5.83%) |
Nov 18, 2021 | 6.390 | 6.360 | 6.260 | 6.350 | 1,160,271 | +0.00(+0.00%) |
Nov 17, 2021 | 6.380 | 6.600 | 6.150 | 6.350 | 1,267,665 | +0.10(+1.60%) |
Nov 16, 2021 | 5.870 | 6.300 | 5.710 | 6.250 | 2,010,908 | +0.36(+6.11%) |
Nov 15, 2021 | 6.170 | 6.170 | 5.855 | 5.890 | 478,788 | -0.21(-3.44%) |
Nov 12, 2021 | 6.050 | 6.100 | 5.880 | 6.100 | 618,186 | +0.14(+2.35%) |
Nov 11, 2021 | 5.850 | 6.130 | 5.830 | 5.960 | 649,415 | +0.14(+2.41%) |
Nov 10, 2021 | 5.920 | 5.820 | 1,181,905 | -0.14(-2.35%) | ||
Nov 09, 2021 | 5.790 | 5.985 | 5.690 | 5.960 | 921,484 | +0.09(+1.53%) |
Nov 08, 2021 | 5.710 | 5.940 | 5.660 | 5.870 | 639,306 | +0.16(+2.80%) |
Nov 05, 2021 | 6.100 | 6.220 | 5.575 | 5.710 | 1,156,431 | -0.39(-6.39%) |
Nov 04, 2021 | 4.820 | 6.130 | 4.750 | 6.100 | 2,967,067 | +0.22(+3.74%) |
Nov 03, 2021 | 5.570 | 5.930 | 5.490 | 5.880 | 803,645 | +0.26(+4.63%) |
Nov 02, 2021 | 5.430 | 5.660 | 5.250 | 5.620 | 674,661 | +0.16(+2.93%) |
Nov 01, 2021 | 5.250 | 5.480 | 5.318 | 5.460 | 540,796 | +0.22(+4.20%) |
Oct 29, 2021 | 5.430 | 5.230 | 5.240 | 497,715 | -0.21(-3.85%) | |
Oct 28, 2021 | 5.240 | 5.470 | 5.220 | 5.450 | 711,522 | +0.22(+4.21%) |
Oct 27, 2021 | 5.310 | 5.350 | 5.190 | 5.230 | 433,331 | -0.11(-2.06%) |
Oct 26, 2021 | 5.300 | 5.340 | 758,035 | +0.09(+1.71%) | ||
Oct 25, 2021 | 5.350 | 5.420 | 5.020 | 5.250 | 1,633,397 | -0.08(-1.50%) |
Oct 22, 2021 | 5.670 | 5.690 | 5.140 | 5.330 | 1,183,123 | -0.37(-6.49%) |
Oct 21, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 541,487 | -0.02(-0.35%) |
Oct 20, 2021 | 5.740 | 5.790 | 5.660 | 5.720 | 446,684 | -0.04(-0.69%) |
Oct 19, 2021 | 5.890 | 5.910 | 5.750 | 5.760 | 322,799 | -0.10(-1.71%) |
Oct 18, 2021 | 6.040 | 6.040 | 5.800 | 5.860 | 624,878 | -0.23(-3.78%) |
Oct 15, 2021 | 6.270 | 6.300 | 6.050 | 6.090 | 572,468 | -0.08(-1.30%) |
Oct 14, 2021 | 6.020 | 6.370 | 6.020 | 6.170 | 636,418 | +0.19(+3.18%) |
Oct 13, 2021 | 5.740 | 6.080 | 5.650 | 5.980 | 755,211 | +0.25(+4.36%) |
Oct 12, 2021 | 5.830 | 5.949 | 5.680 | 5.730 | 606,452 | -0.08(-1.38%) |
Oct 11, 2021 | 5.550 | 5.970 | 5.510 | 5.810 | 857,308 | +0.22(+3.94%) |
Oct 08, 2021 | 5.800 | 5.900 | 5.420 | 5.590 | 1,133,152 | -0.21(-3.62%) |
Oct 07, 2021 | 5.960 | 5.980 | 5.750 | 5.800 | 633,004 | -0.14(-2.36%) |
Oct 06, 2021 | 6.060 | 6.100 | 5.910 | 5.940 | 595,021 | -0.21(-3.41%) |
Oct 05, 2021 | 6.090 | 6.330 | 5.990 | 6.150 | 887,884 | +0.12(+1.99%) |
Oct 04, 2021 | 6.230 | 6.280 | 5.940 | 6.030 | 667,581 | -0.25(-3.98%) |
Oct 01, 2021 | 6.200 | 6.295 | 5.930 | 6.280 | 682,144 | +0.09(+1.45%) |
Sep 30, 2021 | 6.270 | 6.351 | 6.080 | 6.190 | 499,195 | -0.02(-0.32%) |
Sep 29, 2021 | 6.620 | 6.620 | 6.190 | 6.210 | 704,545 | -0.35(-5.34%) |
Sep 28, 2021 | 6.740 | 6.740 | 6.520 | 6.560 | 496,021 | -0.25(-3.67%) |
Sep 27, 2021 | 6.730 | 7.000 | 6.560 | 6.810 | 555,306 | +0.14(+2.10%) |
Sep 24, 2021 | 7.060 | 7.075 | 6.640 | 6.670 | 567,317 | -0.44(-6.19%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.670 | 7.110 | 1,164,039 | +0.31(+4.56%) |
Sep 22, 2021 | 6.500 | 6.820 | 6.360 | 6.800 | 1,072,576 | +0.42(+6.58%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.220 | 6.380 | 967,400 | +0.12(+1.92%) |
Sep 20, 2021 | 6.200 | 6.350 | 6.050 | 6.260 | 838,367 | -0.09(-1.42%) |
Sep 17, 2021 | 6.170 | 6.360 | 5.970 | 6.350 | 1,798,976 | +0.21(+3.42%) |
Sep 16, 2021 | 6.260 | 6.350 | 6.060 | 6.140 | 1,078,878 | -0.13(-2.07%) |
Sep 15, 2021 | 6.460 | 6.490 | 5.930 | 6.270 | 3,595,144 | -0.16(-2.49%) |
Sep 14, 2021 | 6.520 | 6.590 | 6.341 | 6.430 | 738,586 | -0.07(-1.08%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.460 | 6.500 | 652,281 | -0.22(-3.27%) |
Sep 10, 2021 | 6.920 | 6.946 | 6.630 | 6.720 | 558,116 | -0.20(-2.89%) |
Sep 09, 2021 | 6.800 | 7.130 | 6.800 | 6.920 | 337,682 | +0.12(+1.76%) |
Sep 08, 2021 | 7.010 | 7.019 | 6.600 | 6.800 | 620,209 | -0.18(-2.58%) |
Sep 07, 2021 | 6.850 | 7.080 | 6.770 | 6.980 | 705,193 | +0.09(+1.31%) |
Sep 03, 2021 | 7.020 | 7.090 | 6.810 | 6.890 | 576,881 | -0.19(-2.68%) |
Sep 02, 2021 | 7.160 | 7.209 | 7.050 | 7.080 | 375,879 | -0.05(-0.70%) |