Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.290 | 6.500 | 5.450 | 5.570 | 1,603,847 | -0.53(-8.69%) |
Nov 29, 2021 | 5.690 | 6.170 | 5.370 | 6.100 | 2,680,715 | -0.31(-4.84%) |
Nov 26, 2021 | 6.500 | 6.710 | 5.920 | 6.410 | 11,756,671 | +1.29(+25.20%) |
Nov 24, 2021 | 4.970 | 5.200 | 4.920 | 5.120 | 106,614 | +0.13(+2.61%) |
Nov 23, 2021 | 5.110 | 5.280 | 4.940 | 4.990 | 277,679 | -0.26(-4.95%) |
Nov 22, 2021 | 5.270 | 5.400 | 5.030 | 5.250 | 456,686 | +0.00(+0.00%) |
Nov 19, 2021 | 4.910 | 5.480 | 4.910 | 5.250 | 527,578 | +0.30(+6.06%) |
Nov 18, 2021 | 5.120 | 4.970 | 4.910 | 4.950 | 293,332 | -0.23(-4.44%) |
Nov 17, 2021 | 5.180 | 5.290 | 5.111 | 5.180 | 131,159 | -0.04(-0.77%) |
Nov 16, 2021 | 5.170 | 5.250 | 5.070 | 5.220 | 137,889 | +0.00(+0.00%) |
Nov 15, 2021 | 5.340 | 5.350 | 5.170 | 5.220 | 209,050 | -0.14(-2.61%) |
Nov 12, 2021 | 5.250 | 5.450 | 5.190 | 5.360 | 170,565 | +0.17(+3.28%) |
Nov 11, 2021 | 5.300 | 5.360 | 5.160 | 5.190 | 190,856 | -0.08(-1.52%) |
Nov 10, 2021 | 5.210 | 5.270 | 270,719 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.450 | 5.480 | 5.260 | 5.270 | 206,117 | -0.16(-2.95%) |
Nov 08, 2021 | 5.160 | 5.480 | 5.160 | 5.430 | 359,835 | +0.27(+5.23%) |
Nov 05, 2021 | 5.730 | 5.740 | 5.000 | 5.160 | 767,422 | -0.57(-9.95%) |
Nov 04, 2021 | 6.260 | 6.360 | 5.690 | 5.730 | 600,503 | -0.72(-11.16%) |
Nov 03, 2021 | 6.180 | 6.500 | 6.180 | 6.450 | 215,449 | +0.25(+4.03%) |
Nov 02, 2021 | 6.100 | 6.240 | 6.080 | 6.200 | 124,812 | +0.06(+0.98%) |
Nov 01, 2021 | 6.080 | 6.180 | 6.020 | 6.140 | 159,774 | +0.12(+1.99%) |
Oct 29, 2021 | 6.030 | 6.100 | 5.970 | 6.020 | 127,223 | -0.03(-0.50%) |
Oct 28, 2021 | 5.950 | 6.070 | 5.950 | 6.050 | 95,625 | +0.05(+0.83%) |
Oct 27, 2021 | 6.480 | 6.480 | 5.970 | 6.000 | 190,612 | -0.20(-3.23%) |
Oct 26, 2021 | 6.300 | 6.130 | 6.200 | 192,988 | -0.11(-1.74%) | |
Oct 25, 2021 | 6.150 | 6.378 | 6.080 | 6.310 | 204,348 | +0.24(+3.95%) |
Oct 22, 2021 | 6.250 | 6.250 | 6.050 | 6.070 | 183,997 | -0.18(-2.88%) |
Oct 21, 2021 | 6.160 | 6.320 | 6.133 | 6.250 | 208,446 | +0.06(+0.97%) |
Oct 20, 2021 | 6.200 | 6.350 | 6.160 | 6.190 | 244,986 | -0.01(-0.16%) |
Oct 19, 2021 | 6.230 | 6.270 | 6.150 | 6.200 | 218,057 | -0.02(-0.32%) |
Oct 18, 2021 | 6.300 | 6.320 | 6.100 | 6.220 | 264,811 | -0.08(-1.27%) |
Oct 15, 2021 | 6.230 | 6.348 | 6.200 | 6.300 | 224,582 | +0.03(+0.48%) |
Oct 14, 2021 | 6.170 | 6.380 | 6.130 | 6.270 | 214,455 | +0.12(+1.95%) |
Oct 13, 2021 | 5.990 | 6.270 | 5.960 | 6.150 | 264,468 | +0.12(+1.99%) |
Oct 12, 2021 | 6.090 | 6.210 | 5.990 | 6.030 | 238,407 | -0.04(-0.66%) |
Oct 11, 2021 | 6.180 | 6.230 | 6.070 | 6.070 | 202,586 | -0.11(-1.78%) |
Oct 08, 2021 | 6.240 | 6.327 | 6.110 | 6.180 | 244,964 | -0.12(-1.90%) |
Oct 07, 2021 | 6.170 | 6.390 | 6.160 | 6.300 | 206,062 | +0.12(+1.94%) |
Oct 06, 2021 | 6.360 | 6.430 | 6.110 | 6.180 | 465,139 | -0.24(-3.74%) |
Oct 05, 2021 | 6.380 | 6.490 | 6.350 | 6.420 | 196,735 | +0.01(+0.16%) |
Oct 04, 2021 | 6.630 | 6.680 | 6.400 | 6.410 | 275,334 | -0.29(-4.33%) |
Oct 01, 2021 | 6.700 | 6.790 | 6.450 | 6.700 | 470,380 | -0.03(-0.45%) |
Sep 30, 2021 | 6.870 | 6.871 | 6.660 | 6.730 | 240,031 | -0.08(-1.17%) |
Sep 29, 2021 | 6.830 | 6.940 | 6.710 | 6.810 | 206,849 | -0.04(-0.58%) |
Sep 28, 2021 | 7.060 | 7.150 | 6.770 | 6.850 | 508,044 | -0.25(-3.52%) |
Sep 27, 2021 | 7.150 | 7.270 | 7.090 | 7.100 | 286,620 | -0.04(-0.56%) |
Sep 24, 2021 | 7.180 | 7.200 | 7.000 | 7.140 | 448,472 | +0.00(+0.00%) |
Sep 23, 2021 | 7.560 | 7.580 | 7.090 | 7.140 | 952,687 | -0.36(-4.80%) |
Sep 22, 2021 | 7.730 | 7.990 | 7.420 | 7.500 | 929,715 | -0.56(-6.95%) |
Sep 21, 2021 | 7.450 | 8.350 | 7.230 | 8.060 | 3,980,512 | +0.55(+7.32%) |
Sep 20, 2021 | 7.440 | 7.630 | 7.430 | 7.510 | 337,173 | -0.39(-4.94%) |
Sep 17, 2021 | 7.540 | 7.900 | 7.510 | 7.900 | 447,200 | +0.27(+3.54%) |
Sep 16, 2021 | 7.440 | 7.650 | 7.370 | 7.630 | 391,931 | +0.22(+2.97%) |
Sep 15, 2021 | 7.500 | 7.800 | 7.300 | 7.410 | 1,467,705 | -0.05(-0.67%) |
Sep 14, 2021 | 7.750 | 7.854 | 7.450 | 7.460 | 613,235 | -0.34(-4.36%) |
Sep 13, 2021 | 7.810 | 7.850 | 7.550 | 7.800 | 355,719 | -0.13(-1.64%) |
Sep 10, 2021 | 7.910 | 8.030 | 7.910 | 7.930 | 256,327 | -0.08(-1.00%) |
Sep 09, 2021 | 7.900 | 8.140 | 7.810 | 8.010 | 468,044 | +0.12(+1.52%) |
Sep 08, 2021 | 7.770 | 8.090 | 7.630 | 7.890 | 585,727 | +0.10(+1.28%) |
Sep 07, 2021 | 7.770 | 8.079 | 7.750 | 7.790 | 657,140 | -0.03(-0.38%) |
Sep 03, 2021 | 8.140 | 8.140 | 7.710 | 7.820 | 406,254 | -0.25(-3.10%) |
Sep 02, 2021 | 8.080 | 8.250 | 8.040 | 8.070 | 275,355 | -0.03(-0.37%) |