Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.657 | 6.711 | 6.571 | 6.610 | 2,961,088 | -0.08(-1.16%) |
Nov 29, 2021 | 6.780 | 6.788 | 6.664 | 6.688 | 2,234,207 | -0.02(-0.35%) |
Nov 26, 2021 | 6.711 | 6.742 | 6.566 | 6.711 | 2,411,713 | -0.10(-1.48%) |
Nov 24, 2021 | 6.912 | 6.920 | 6.796 | 6.811 | 2,836,820 | -0.11(-1.57%) |
Nov 23, 2021 | 6.912 | 6.966 | 6.877 | 6.920 | 2,925,956 | +0.04(+0.56%) |
Nov 22, 2021 | 6.904 | 6.958 | 6.866 | 6.881 | 3,125,595 | -0.02(-0.22%) |
Nov 19, 2021 | 6.851 | 6.912 | 6.804 | 6.897 | 2,909,495 | +0.04(+0.56%) |
Nov 18, 2021 | 6.828 | 6.858 | 6.816 | 6.858 | 2,323,370 | +0.05(+0.79%) |
Nov 17, 2021 | 6.828 | 6.851 | 6.789 | 6.804 | 1,381,696 | -0.04(-0.56%) |
Nov 16, 2021 | 6.812 | 6.866 | 6.789 | 6.843 | 1,385,341 | +0.03(+0.45%) |
Nov 15, 2021 | 6.843 | 6.851 | 6.789 | 6.812 | 1,828,476 | -0.02(-0.23%) |
Nov 12, 2021 | 6.874 | 6.889 | 6.800 | 6.828 | 1,880,278 | -0.05(-0.67%) |
Nov 11, 2021 | 6.828 | 6.904 | 6.820 | 6.874 | 2,557,837 | +0.11(+1.59%) |
Nov 10, 2021 | 6.812 | 6.766 | 3,103,655 | -0.10(-1.46%) | ||
Nov 09, 2021 | 6.766 | 6.874 | 6.728 | 6.866 | 4,033,519 | +0.12(+1.82%) |
Nov 08, 2021 | 6.420 | 6.779 | 6.420 | 6.743 | 6,803,124 | +0.32(+5.03%) |
Nov 05, 2021 | 6.366 | 6.455 | 6.366 | 6.420 | 2,042,480 | +0.07(+1.09%) |
Nov 04, 2021 | 6.320 | 6.359 | 6.290 | 6.351 | 1,588,013 | +0.05(+0.73%) |
Nov 03, 2021 | 6.274 | 6.324 | 6.243 | 6.305 | 1,350,518 | +0.03(+0.49%) |
Nov 02, 2021 | 6.320 | 6.328 | 6.236 | 6.274 | 1,643,468 | -0.03(-0.49%) |
Nov 01, 2021 | 6.343 | 6.312 | 6.289 | 6.305 | 1,270,234 | +0.01(+0.12%) |
Oct 29, 2021 | 6.351 | 6.373 | 6.282 | 6.297 | 1,493,920 | -0.05(-0.85%) |
Oct 28, 2021 | 6.343 | 6.374 | 6.305 | 6.351 | 1,466,776 | +0.02(+0.24%) |
Oct 27, 2021 | 6.389 | 6.401 | 6.320 | 6.335 | 1,767,183 | -0.08(-1.20%) |
Oct 26, 2021 | 6.458 | 6.412 | 1,799,542 | -0.02(-0.36%) | ||
Oct 25, 2021 | 6.420 | 6.458 | 6.405 | 6.435 | 2,532,436 | +0.04(+0.60%) |
Oct 22, 2021 | 6.397 | 6.354 | 6.397 | 1,917,837 | +0.01(+0.12%) | |
Oct 21, 2021 | 6.359 | 6.413 | 6.344 | 6.390 | 1,627,784 | +0.03(+0.48%) |
Oct 20, 2021 | 6.313 | 6.390 | 6.298 | 6.359 | 1,739,257 | +0.05(+0.85%) |
Oct 19, 2021 | 6.298 | 6.329 | 6.283 | 6.306 | 1,303,404 | +0.01(+0.12%) |
Oct 18, 2021 | 6.252 | 6.306 | 6.233 | 6.298 | 1,708,256 | +0.05(+0.86%) |
Oct 15, 2021 | 6.275 | 6.298 | 6.237 | 6.245 | 1,742,271 | +0.01(+0.12%) |
Oct 14, 2021 | 6.245 | 6.264 | 6.225 | 6.237 | 1,475,947 | +0.02(+0.37%) |
Oct 13, 2021 | 6.214 | 6.245 | 6.191 | 6.214 | 1,501,330 | +0.01(+0.12%) |
Oct 12, 2021 | 6.184 | 6.245 | 6.168 | 6.206 | 1,373,945 | +0.02(+0.25%) |
Oct 11, 2021 | 6.153 | 6.245 | 6.149 | 6.191 | 2,309,820 | +0.04(+0.62%) |
Oct 08, 2021 | 6.084 | 6.161 | 6.084 | 6.153 | 1,655,666 | +0.07(+1.13%) |
Oct 07, 2021 | 6.084 | 6.168 | 6.077 | 6.084 | 2,355,255 | +0.02(+0.38%) |
Oct 06, 2021 | 6.000 | 6.061 | 5.993 | 6.061 | 1,756,726 | +0.03(+0.51%) |
Oct 05, 2021 | 6.054 | 6.077 | 6.019 | 6.031 | 1,495,700 | +0.02(+0.25%) |
Oct 04, 2021 | 5.970 | 6.050 | 5.962 | 6.016 | 1,734,479 | +0.04(+0.64%) |
Oct 01, 2021 | 5.924 | 5.993 | 5.909 | 5.977 | 1,494,797 | +0.10(+1.69%) |
Sep 30, 2021 | 5.954 | 5.970 | 5.871 | 5.878 | 2,044,898 | -0.06(-1.03%) |
Sep 29, 2021 | 5.916 | 5.977 | 5.886 | 5.939 | 1,482,585 | +0.05(+0.78%) |
Sep 28, 2021 | 5.993 | 6.023 | 5.893 | 5.893 | 2,205,229 | -0.10(-1.66%) |
Sep 27, 2021 | 6.061 | 6.077 | 5.985 | 5.993 | 2,636,207 | -0.05(-0.88%) |
Sep 24, 2021 | 6.039 | 6.073 | 5.989 | 6.046 | 2,529,493 | +0.03(+0.50%) |
Sep 23, 2021 | 6.016 | 6.076 | 6.008 | 6.016 | 2,536,772 | +0.03(+0.51%) |
Sep 22, 2021 | 5.948 | 6.016 | 5.948 | 5.985 | 2,066,323 | +0.06(+1.02%) |
Sep 21, 2021 | 5.849 | 5.970 | 5.849 | 5.925 | 2,499,916 | +0.09(+1.56%) |
Sep 20, 2021 | 5.834 | 5.879 | 5.788 | 5.834 | 3,886,241 | -0.13(-2.16%) |
Sep 17, 2021 | 5.948 | 5.985 | 5.895 | 5.963 | 4,037,163 | +0.02(+0.38%) |
Sep 16, 2021 | 5.985 | 6.016 | 5.932 | 5.940 | 1,457,799 | -0.05(-0.76%) |
Sep 15, 2021 | 5.834 | 5.993 | 5.826 | 5.985 | 2,719,281 | +0.16(+2.73%) |
Sep 14, 2021 | 5.849 | 5.887 | 5.804 | 5.826 | 2,257,366 | -0.01(-0.13%) |
Sep 13, 2021 | 5.917 | 5.917 | 5.834 | 5.834 | 2,596,051 | -0.05(-0.77%) |
Sep 10, 2021 | 5.925 | 5.963 | 5.872 | 5.879 | 1,854,774 | -0.04(-0.64%) |
Sep 09, 2021 | 5.902 | 5.936 | 5.857 | 5.917 | 3,125,997 | +0.02(+0.26%) |
Sep 08, 2021 | 5.970 | 6.008 | 5.879 | 5.902 | 2,808,835 | -0.06(-1.02%) |
Sep 07, 2021 | 6.054 | 6.052 | 5.963 | 5.963 | 2,774,341 | -0.06(-1.01%) |
Sep 03, 2021 | 6.054 | 6.057 | 6.016 | 6.023 | 1,401,222 | -0.03(-0.50%) |
Sep 02, 2021 | 6.023 | 6.061 | 5.993 | 6.054 | 2,124,044 | +0.05(+0.76%) |