Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.650 | 6.050 | 5.503 | 5.399 | 46,754 | -0.42(-7.17%) |
Nov 29, 2021 | 5.700 | 6.098 | 5.678 | 5.816 | 52,129 | -0.05(-0.89%) |
Nov 26, 2021 | 5.347 | 5.870 | 5.347 | 5.868 | 8,857 | +0.24(+4.30%) |
Nov 24, 2021 | 5.390 | 5.857 | 5.257 | 5.626 | 41,569 | +0.21(+3.80%) |
Nov 23, 2021 | 5.677 | 5.900 | 5.253 | 5.420 | 43,287 | -0.26(-4.53%) |
Nov 22, 2021 | 6.300 | 6.699 | 5.500 | 5.677 | 171,310 | -0.75(-11.71%) |
Nov 19, 2021 | 6.503 | 6.750 | 6.401 | 6.430 | 35,609 | -0.18(-2.72%) |
Nov 18, 2021 | 7.000 | 6.749 | 6.607 | 6.610 | 50,690 | -0.39(-5.57%) |
Nov 17, 2021 | 7.100 | 7.321 | 6.900 | 7.000 | 34,128 | -0.20(-2.75%) |
Nov 16, 2021 | 6.750 | 7.400 | 6.750 | 7.198 | 149,820 | +0.43(+6.29%) |
Nov 15, 2021 | 7.000 | 6.999 | 6.603 | 6.772 | 69,146 | -0.17(-2.49%) |
Nov 12, 2021 | 7.000 | 7.083 | 6.814 | 6.945 | 36,941 | -0.05(-0.77%) |
Nov 11, 2021 | 6.669 | 7.105 | 6.530 | 6.999 | 97,802 | +0.33(+4.95%) |
Nov 10, 2021 | 6.663 | 6.669 | 63,253 | +0.06(+0.98%) | ||
Nov 09, 2021 | 6.803 | 6.898 | 6.525 | 6.604 | 81,684 | -0.30(-4.29%) |
Nov 08, 2021 | 6.930 | 7.050 | 6.717 | 6.900 | 114,569 | -0.22(-3.16%) |
Nov 05, 2021 | 7.300 | 7.317 | 6.707 | 7.125 | 84,947 | -0.10(-1.41%) |
Nov 04, 2021 | 7.293 | 7.400 | 6.969 | 7.227 | 76,289 | -0.10(-1.34%) |
Nov 03, 2021 | 7.200 | 7.597 | 7.100 | 7.325 | 238,210 | +0.13(+1.88%) |
Nov 02, 2021 | 6.850 | 7.377 | 6.830 | 7.190 | 177,058 | +0.12(+1.63%) |
Nov 01, 2021 | 6.715 | 7.134 | 6.600 | 7.075 | 145,208 | +0.28(+4.06%) |
Oct 29, 2021 | 6.795 | 7.350 | 6.600 | 6.799 | 171,223 | -0.50(-6.86%) |
Oct 28, 2021 | 6.600 | 7.401 | 6.600 | 7.300 | 309,812 | +0.54(+8.04%) |
Oct 27, 2021 | 6.801 | 7.577 | 6.603 | 6.757 | 322,175 | -0.11(-1.64%) |
Oct 26, 2021 | 6.400 | 7.099 | 6.870 | 241,246 | +0.67(+10.77%) | |
Oct 25, 2021 | 6.400 | 6.500 | 6.202 | 6.202 | 52,727 | -0.33(-5.08%) |
Oct 22, 2021 | 7.000 | 7.048 | 6.301 | 6.534 | 71,014 | -0.43(-6.12%) |
Oct 21, 2021 | 6.850 | 7.400 | 6.800 | 6.960 | 98,785 | +0.08(+1.10%) |
Oct 20, 2021 | 6.700 | 7.099 | 6.510 | 6.884 | 58,909 | +0.28(+4.22%) |
Oct 19, 2021 | 6.490 | 6.829 | 6.359 | 6.605 | 33,656 | +0.15(+2.39%) |
Oct 18, 2021 | 6.734 | 6.790 | 6.263 | 6.451 | 37,573 | -0.34(-4.96%) |
Oct 15, 2021 | 6.400 | 7.200 | 6.235 | 6.788 | 95,143 | +0.39(+6.08%) |
Oct 14, 2021 | 6.300 | 6.300 | 6.190 | 6.399 | 13,772 | -0.05(-0.71%) |
Oct 13, 2021 | 6.329 | 6.445 | 6.123 | 6.445 | 15,197 | +0.18(+2.84%) |
Oct 12, 2021 | 6.400 | 6.400 | 6.000 | 6.267 | 26,098 | -0.08(-1.26%) |
Oct 11, 2021 | 6.200 | 6.600 | 6.150 | 6.347 | 21,170 | -0.15(-2.35%) |
Oct 08, 2021 | 6.100 | 6.590 | 5.821 | 6.500 | 74,396 | +0.37(+6.09%) |
Oct 07, 2021 | 5.900 | 6.280 | 5.869 | 6.127 | 77,230 | +0.25(+4.27%) |
Oct 06, 2021 | 5.953 | 5.968 | 5.715 | 5.876 | 24,349 | -0.12(-2.07%) |
Oct 05, 2021 | 5.900 | 6.285 | 5.802 | 6.000 | 52,349 | +0.00(+0.00%) |
Oct 04, 2021 | 6.300 | 6.300 | 5.812 | 6.000 | 70,689 | -0.20(-3.23%) |
Oct 01, 2021 | 5.876 | 6.200 | 5.811 | 6.200 | 68,096 | +0.33(+5.57%) |
Sep 30, 2021 | 6.100 | 6.100 | 5.785 | 5.873 | 82,990 | -0.32(-5.12%) |
Sep 29, 2021 | 6.100 | 6.399 | 5.606 | 6.190 | 105,278 | +0.04(+0.67%) |
Sep 28, 2021 | 6.100 | 6.481 | 5.850 | 6.149 | 157,492 | -0.52(-7.81%) |
Sep 27, 2021 | 6.400 | 6.740 | 6.251 | 6.670 | 190,611 | -0.13(-1.91%) |
Sep 24, 2021 | 7.200 | 7.800 | 6.533 | 6.800 | 729,975 | -1.46(-17.68%) |
Sep 23, 2021 | 7.800 | 9.101 | 7.174 | 8.260 | 5,336,634 | +1.16(+16.37%) |
Sep 22, 2021 | 5.800 | 7.100 | 5.706 | 7.098 | 551,857 | +1.46(+25.99%) |
Sep 21, 2021 | 5.300 | 5.798 | 5.000 | 5.634 | 115,108 | +0.21(+3.93%) |
Sep 20, 2021 | 5.600 | 5.650 | 5.202 | 5.421 | 45,906 | -0.38(-6.53%) |
Sep 17, 2021 | 5.900 | 5.962 | 5.650 | 5.800 | 10,126 | +0.10(+1.75%) |
Sep 16, 2021 | 5.710 | 5.984 | 5.670 | 5.700 | 15,586 | -0.11(-1.89%) |
Sep 15, 2021 | 5.700 | 5.824 | 5.700 | 5.810 | 22,492 | -0.00(-0.05%) |
Sep 14, 2021 | 6.100 | 6.100 | 5.700 | 5.813 | 45,105 | -0.05(-0.82%) |
Sep 13, 2021 | 5.957 | 5.989 | 5.606 | 5.861 | 43,106 | -0.21(-3.44%) |
Sep 10, 2021 | 5.700 | 6.700 | 5.514 | 6.070 | 101,204 | +0.56(+10.16%) |
Sep 09, 2021 | 5.700 | 5.797 | 5.510 | 5.510 | 62,820 | -0.24(-4.17%) |
Sep 08, 2021 | 5.974 | 6.000 | 5.589 | 5.750 | 35,842 | -0.18(-3.12%) |
Sep 07, 2021 | 6.176 | 6.336 | 5.900 | 5.935 | 37,526 | -0.23(-3.79%) |
Sep 03, 2021 | 6.150 | 6.351 | 6.030 | 6.169 | 17,291 | -0.01(-0.16%) |
Sep 02, 2021 | 6.278 | 6.500 | 6.114 | 6.179 | 26,127 | +0.02(+0.24%) |