Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.000 | 6.050 | 5.550 | 5.780 | 1,122,763 | -0.28(-4.62%) |
Nov 29, 2021 | 6.330 | 6.380 | 5.500 | 6.060 | 10,217,250 | +0.76(+14.34%) |
Nov 26, 2021 | 5.000 | 5.300 | 4.880 | 5.300 | 335,556 | +0.43(+8.83%) |
Nov 24, 2021 | 4.810 | 4.900 | 4.730 | 4.870 | 74,119 | +0.00(+0.00%) |
Nov 23, 2021 | 4.880 | 4.890 | 4.748 | 4.870 | 95,828 | +0.09(+1.88%) |
Nov 22, 2021 | 4.990 | 5.000 | 4.732 | 4.780 | 154,562 | -0.21(-4.21%) |
Nov 19, 2021 | 5.010 | 5.120 | 4.960 | 4.990 | 80,073 | +0.01(+0.20%) |
Nov 18, 2021 | 5.110 | 5.020 | 4.928 | 4.980 | 178,418 | -0.13(-2.54%) |
Nov 17, 2021 | 5.200 | 5.222 | 5.050 | 5.110 | 110,512 | -0.09(-1.73%) |
Nov 16, 2021 | 5.270 | 5.270 | 5.100 | 5.200 | 107,406 | -0.09(-1.70%) |
Nov 15, 2021 | 5.150 | 5.570 | 5.132 | 5.290 | 526,110 | +0.11(+2.12%) |
Nov 12, 2021 | 5.160 | 5.270 | 5.100 | 5.180 | 73,679 | +0.03(+0.58%) |
Nov 11, 2021 | 5.100 | 5.240 | 5.090 | 5.150 | 80,798 | +0.05(+0.98%) |
Nov 10, 2021 | 5.360 | 5.100 | 239,027 | -0.29(-5.38%) | ||
Nov 09, 2021 | 5.360 | 5.470 | 5.280 | 5.390 | 176,129 | -0.05(-0.92%) |
Nov 08, 2021 | 5.530 | 5.591 | 5.290 | 5.440 | 489,567 | -0.31(-5.39%) |
Nov 05, 2021 | 6.450 | 6.830 | 5.430 | 5.750 | 17,667,448 | +0.03(+0.52%) |
Nov 04, 2021 | 5.470 | 5.810 | 5.453 | 5.720 | 82,936 | +0.25(+4.57%) |
Nov 03, 2021 | 5.590 | 5.600 | 5.450 | 5.470 | 39,732 | -0.13(-2.32%) |
Nov 02, 2021 | 5.600 | 5.650 | 5.500 | 5.600 | 35,228 | +0.02(+0.36%) |
Nov 01, 2021 | 5.400 | 5.700 | 5.380 | 5.580 | 74,939 | +0.20(+3.72%) |
Oct 29, 2021 | 5.540 | 5.590 | 5.350 | 5.380 | 85,291 | -0.12(-2.18%) |
Oct 28, 2021 | 5.520 | 5.600 | 5.500 | 5.500 | 44,502 | -0.05(-0.90%) |
Oct 27, 2021 | 5.610 | 5.620 | 5.510 | 5.550 | 41,095 | +0.00(+0.00%) |
Oct 26, 2021 | 5.750 | 5.500 | 5.550 | 44,202 | -0.16(-2.80%) | |
Oct 25, 2021 | 5.550 | 5.790 | 5.500 | 5.710 | 139,264 | +0.14(+2.51%) |
Oct 22, 2021 | 5.700 | 5.720 | 5.510 | 5.570 | 72,818 | -0.16(-2.79%) |
Oct 21, 2021 | 5.700 | 5.859 | 5.617 | 5.730 | 44,620 | +0.03(+0.53%) |
Oct 20, 2021 | 5.860 | 5.930 | 5.640 | 5.700 | 86,668 | -0.09(-1.55%) |
Oct 19, 2021 | 5.620 | 5.940 | 5.560 | 5.790 | 408,236 | +0.14(+2.48%) |
Oct 18, 2021 | 5.747 | 5.747 | 5.520 | 5.650 | 67,367 | -0.05(-0.88%) |
Oct 15, 2021 | 5.710 | 5.787 | 5.520 | 5.700 | 98,134 | +0.00(+0.00%) |
Oct 14, 2021 | 5.600 | 5.700 | 5.520 | 5.700 | 100,904 | +0.11(+1.97%) |
Oct 13, 2021 | 5.610 | 5.694 | 5.330 | 5.590 | 294,035 | -0.13(-2.27%) |
Oct 12, 2021 | 4.790 | 5.820 | 4.670 | 5.720 | 2,179,583 | +0.97(+20.42%) |
Oct 11, 2021 | 4.670 | 4.800 | 4.670 | 4.750 | 34,188 | +0.07(+1.50%) |
Oct 08, 2021 | 4.921 | 5.000 | 4.650 | 4.680 | 125,904 | -0.23(-4.68%) |
Oct 07, 2021 | 4.980 | 5.034 | 4.910 | 4.910 | 65,488 | -0.01(-0.20%) |
Oct 06, 2021 | 5.180 | 5.228 | 4.910 | 4.920 | 139,175 | -0.26(-5.02%) |
Oct 05, 2021 | 5.130 | 5.270 | 5.100 | 5.180 | 74,275 | +0.05(+0.97%) |
Oct 04, 2021 | 5.270 | 5.380 | 5.130 | 5.130 | 98,206 | -0.14(-2.66%) |
Oct 01, 2021 | 5.410 | 5.450 | 5.260 | 5.270 | 23,342 | -0.12(-2.23%) |
Sep 30, 2021 | 5.410 | 5.455 | 5.340 | 5.390 | 58,649 | +0.02(+0.37%) |
Sep 29, 2021 | 5.420 | 5.530 | 5.290 | 5.370 | 121,522 | -0.04(-0.74%) |
Sep 28, 2021 | 5.560 | 5.600 | 5.390 | 5.410 | 56,351 | -0.24(-4.25%) |
Sep 27, 2021 | 5.420 | 5.990 | 5.400 | 5.650 | 478,386 | +0.25(+4.63%) |
Sep 24, 2021 | 5.500 | 5.500 | 5.350 | 5.400 | 56,729 | -0.15(-2.70%) |
Sep 23, 2021 | 5.410 | 5.560 | 5.400 | 5.550 | 63,414 | +0.13(+2.40%) |
Sep 22, 2021 | 5.390 | 5.470 | 5.295 | 5.420 | 61,188 | +0.06(+1.12%) |
Sep 21, 2021 | 5.290 | 5.540 | 5.270 | 5.360 | 92,716 | +0.06(+1.13%) |
Sep 20, 2021 | 5.280 | 5.400 | 5.200 | 5.300 | 63,302 | -0.15(-2.75%) |
Sep 17, 2021 | 5.240 | 5.480 | 5.120 | 5.450 | 93,857 | +0.23(+4.41%) |
Sep 16, 2021 | 5.280 | 5.430 | 5.030 | 5.220 | 252,742 | -0.04(-0.76%) |
Sep 15, 2021 | 5.450 | 5.605 | 5.200 | 5.260 | 154,246 | -0.24(-4.36%) |
Sep 14, 2021 | 5.730 | 5.803 | 5.400 | 5.500 | 154,635 | -0.21(-3.68%) |
Sep 13, 2021 | 5.790 | 5.840 | 5.590 | 5.710 | 83,829 | -0.10(-1.72%) |
Sep 10, 2021 | 5.820 | 5.880 | 5.680 | 5.810 | 102,496 | +0.00(+0.00%) |
Sep 09, 2021 | 5.750 | 5.880 | 5.750 | 5.810 | 54,462 | -0.01(-0.17%) |
Sep 08, 2021 | 5.880 | 5.880 | 5.710 | 5.820 | 158,910 | -0.12(-2.02%) |
Sep 07, 2021 | 5.910 | 6.000 | 5.830 | 5.940 | 82,221 | -0.04(-0.67%) |
Sep 03, 2021 | 6.040 | 6.044 | 5.750 | 5.980 | 268,368 | -0.21(-3.39%) |
Sep 02, 2021 | 5.930 | 6.260 | 5.890 | 6.190 | 750,194 | +0.32(+5.45%) |