Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.366 | 6.470 | 5.930 | 6.000 | 172,561 | +0.06(+1.01%) |
Nov 29, 2021 | 6.610 | 6.857 | 5.780 | 5.940 | 132,951 | -0.48(-7.48%) |
Nov 26, 2021 | 5.920 | 6.880 | 5.920 | 6.420 | 314,257 | +0.80(+14.23%) |
Nov 24, 2021 | 5.350 | 5.676 | 5.315 | 5.620 | 23,910 | +0.27(+5.05%) |
Nov 23, 2021 | 5.420 | 5.465 | 5.210 | 5.350 | 41,261 | -0.01(-0.19%) |
Nov 22, 2021 | 5.550 | 5.610 | 5.240 | 5.360 | 35,839 | -0.18(-3.25%) |
Nov 19, 2021 | 5.450 | 5.620 | 5.250 | 5.540 | 52,589 | +0.06(+1.09%) |
Nov 18, 2021 | 5.740 | 5.490 | 5.310 | 5.480 | 53,556 | -0.18(-3.18%) |
Nov 17, 2021 | 5.870 | 6.048 | 5.640 | 5.660 | 43,715 | -0.25(-4.23%) |
Nov 16, 2021 | 6.040 | 6.050 | 5.870 | 5.910 | 28,664 | -0.19(-3.11%) |
Nov 15, 2021 | 6.060 | 6.120 | 5.967 | 6.100 | 29,063 | +0.12(+2.01%) |
Nov 12, 2021 | 5.920 | 6.080 | 5.890 | 5.980 | 17,999 | +0.03(+0.50%) |
Nov 11, 2021 | 6.110 | 6.110 | 5.900 | 5.950 | 30,459 | -0.10(-1.65%) |
Nov 10, 2021 | 5.960 | 6.050 | 46,482 | -0.05(-0.82%) | ||
Nov 09, 2021 | 6.030 | 6.350 | 5.950 | 6.100 | 37,328 | -0.03(-0.49%) |
Nov 08, 2021 | 5.940 | 6.200 | 5.940 | 6.130 | 27,217 | +0.19(+3.20%) |
Nov 05, 2021 | 6.210 | 6.220 | 5.900 | 5.940 | 58,691 | -0.16(-2.62%) |
Nov 04, 2021 | 6.280 | 6.280 | 6.088 | 6.100 | 24,118 | -0.18(-2.87%) |
Nov 03, 2021 | 6.240 | 6.370 | 6.080 | 6.280 | 39,224 | +0.01(+0.16%) |
Nov 02, 2021 | 6.350 | 6.359 | 6.070 | 6.270 | 49,793 | -0.06(-0.95%) |
Nov 01, 2021 | 6.600 | 6.740 | 6.280 | 6.330 | 37,424 | -0.24(-3.65%) |
Oct 29, 2021 | 6.510 | 6.750 | 6.350 | 6.570 | 65,680 | -0.12(-1.79%) |
Oct 28, 2021 | 6.320 | 6.780 | 6.280 | 6.690 | 128,471 | +0.37(+5.85%) |
Oct 27, 2021 | 6.210 | 6.380 | 6.150 | 6.320 | 26,099 | +0.08(+1.28%) |
Oct 26, 2021 | 6.280 | 6.160 | 6.240 | 37,118 | +0.00(+0.00%) | |
Oct 25, 2021 | 6.400 | 6.240 | 57,892 | +0.05(+0.81%) | ||
Oct 22, 2021 | 6.250 | 6.320 | 6.090 | 6.190 | 50,718 | -0.17(-2.67%) |
Oct 21, 2021 | 6.540 | 6.640 | 6.220 | 6.360 | 48,263 | -0.18(-2.75%) |
Oct 20, 2021 | 6.420 | 6.650 | 6.350 | 6.540 | 39,483 | +0.13(+2.03%) |
Oct 19, 2021 | 6.230 | 6.439 | 6.130 | 6.410 | 36,938 | +0.22(+3.55%) |
Oct 18, 2021 | 6.660 | 6.680 | 6.130 | 6.190 | 63,514 | -0.35(-5.42%) |
Oct 15, 2021 | 6.410 | 6.750 | 6.320 | 6.545 | 68,095 | +0.24(+3.72%) |
Oct 14, 2021 | 6.300 | 6.565 | 6.130 | 6.310 | 58,805 | -0.07(-1.10%) |
Oct 13, 2021 | 6.140 | 6.400 | 6.000 | 6.380 | 58,565 | +0.26(+4.25%) |
Oct 12, 2021 | 6.190 | 6.200 | 5.950 | 6.120 | 37,536 | -0.01(-0.16%) |
Oct 11, 2021 | 6.190 | 6.190 | 5.930 | 6.130 | 38,184 | +0.06(+0.99%) |
Oct 08, 2021 | 6.130 | 6.335 | 5.940 | 6.070 | 44,501 | -0.09(-1.46%) |
Oct 07, 2021 | 5.970 | 6.781 | 5.850 | 6.160 | 466,963 | +0.23(+3.88%) |
Oct 06, 2021 | 5.700 | 6.110 | 5.620 | 5.930 | 98,452 | +0.08(+1.37%) |
Oct 05, 2021 | 5.990 | 6.120 | 5.780 | 5.850 | 65,400 | -0.12(-2.01%) |
Oct 04, 2021 | 5.970 | 6.150 | 5.780 | 5.970 | 86,846 | -0.08(-1.32%) |
Oct 01, 2021 | 6.190 | 6.350 | 5.900 | 6.050 | 78,215 | -0.17(-2.73%) |
Sep 30, 2021 | 6.240 | 6.250 | 6.040 | 6.220 | 58,776 | +0.03(+0.48%) |
Sep 29, 2021 | 6.420 | 6.420 | 6.063 | 6.190 | 51,675 | -0.14(-2.21%) |
Sep 28, 2021 | 6.560 | 6.630 | 6.190 | 6.330 | 65,457 | -0.30(-4.52%) |
Sep 27, 2021 | 6.470 | 6.690 | 6.470 | 6.630 | 38,940 | +0.05(+0.76%) |
Sep 24, 2021 | 6.690 | 6.830 | 6.500 | 6.580 | 41,958 | -0.23(-3.38%) |
Sep 23, 2021 | 6.700 | 6.860 | 6.580 | 6.810 | 45,571 | +0.10(+1.49%) |
Sep 22, 2021 | 6.630 | 6.750 | 6.410 | 6.710 | 57,595 | +0.12(+1.74%) |
Sep 21, 2021 | 6.680 | 6.730 | 6.490 | 6.595 | 57,036 | -0.04(-0.68%) |
Sep 20, 2021 | 6.830 | 6.950 | 6.430 | 6.640 | 91,779 | -0.38(-5.41%) |
Sep 17, 2021 | 6.730 | 7.050 | 6.730 | 7.020 | 73,574 | +0.27(+4.00%) |
Sep 16, 2021 | 6.520 | 6.910 | 6.520 | 6.750 | 84,037 | +0.15(+2.27%) |
Sep 15, 2021 | 6.760 | 6.850 | 6.540 | 6.600 | 73,961 | -0.15(-2.22%) |
Sep 14, 2021 | 6.910 | 7.055 | 6.690 | 6.750 | 109,365 | -0.18(-2.60%) |
Sep 13, 2021 | 7.010 | 7.160 | 6.800 | 6.930 | 92,713 | -0.08(-1.14%) |
Sep 10, 2021 | 6.940 | 7.330 | 6.779 | 7.010 | 267,900 | +0.09(+1.30%) |
Sep 09, 2021 | 7.090 | 7.220 | 6.840 | 6.920 | 134,157 | -0.15(-2.12%) |
Sep 08, 2021 | 7.020 | 7.140 | 6.926 | 7.070 | 74,995 | -0.13(-1.81%) |
Sep 07, 2021 | 7.210 | 7.340 | 6.920 | 7.200 | 88,461 | -0.02(-0.28%) |
Sep 03, 2021 | 7.330 | 7.440 | 7.120 | 7.220 | 82,787 | -0.04(-0.48%) |
Sep 02, 2021 | 7.270 | 7.520 | 7.220 | 7.255 | 119,768 | -0.05(-0.75%) |