Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.990 | 7.060 | 6.920 | 7.000 | 865,192 | +0.04(+0.57%) |
Nov 29, 2021 | 7.090 | 7.241 | 6.940 | 6.960 | 961,633 | -0.14(-1.97%) |
Nov 26, 2021 | 7.280 | 7.420 | 7.045 | 7.100 | 720,947 | -0.28(-3.79%) |
Nov 24, 2021 | 7.280 | 7.460 | 7.180 | 7.380 | 591,553 | +0.08(+1.10%) |
Nov 23, 2021 | 7.200 | 7.395 | 7.140 | 7.300 | 909,396 | +0.03(+0.41%) |
Nov 22, 2021 | 7.330 | 7.460 | 7.240 | 7.270 | 935,451 | -0.05(-0.68%) |
Nov 19, 2021 | 7.330 | 7.430 | 7.232 | 7.320 | 591,327 | +0.02(+0.27%) |
Nov 18, 2021 | 7.380 | 7.450 | 7.290 | 7.300 | 801,938 | -0.15(-2.01%) |
Nov 17, 2021 | 7.250 | 7.470 | 7.220 | 7.450 | 1,111,982 | +0.23(+3.19%) |
Nov 16, 2021 | 7.160 | 7.310 | 6.720 | 7.220 | 1,122,717 | -0.08(-1.10%) |
Nov 15, 2021 | 7.440 | 7.510 | 7.245 | 7.300 | 882,643 | -0.11(-1.48%) |
Nov 12, 2021 | 7.300 | 7.580 | 7.255 | 7.410 | 2,111,050 | +0.09(+1.23%) |
Nov 11, 2021 | 6.450 | 7.380 | 6.445 | 7.320 | 1,960,854 | +0.88(+13.66%) |
Nov 10, 2021 | 6.350 | 6.440 | 1,224,212 | +0.27(+4.38%) | ||
Nov 09, 2021 | 6.240 | 6.286 | 6.130 | 6.170 | 531,494 | -0.11(-1.75%) |
Nov 08, 2021 | 6.350 | 6.400 | 6.250 | 6.280 | 695,004 | -0.04(-0.63%) |
Nov 05, 2021 | 6.280 | 6.320 | 6.130 | 6.320 | 803,483 | +0.07(+1.12%) |
Nov 04, 2021 | 6.350 | 6.390 | 6.170 | 6.250 | 762,482 | -0.12(-1.88%) |
Nov 03, 2021 | 6.340 | 6.420 | 6.260 | 6.370 | 934,052 | +0.06(+0.95%) |
Nov 02, 2021 | 6.180 | 6.330 | 6.039 | 6.310 | 605,721 | +0.14(+2.27%) |
Nov 01, 2021 | 5.860 | 6.210 | 5.900 | 6.170 | 844,495 | +0.27(+4.58%) |
Oct 29, 2021 | 5.820 | 5.990 | 5.810 | 5.900 | 859,981 | -0.01(-0.17%) |
Oct 28, 2021 | 5.700 | 5.930 | 5.700 | 5.910 | 589,346 | +0.23(+4.05%) |
Oct 27, 2021 | 5.760 | 5.830 | 5.670 | 5.680 | 467,831 | -0.13(-2.24%) |
Oct 26, 2021 | 5.840 | 5.810 | 379,672 | -0.05(-0.85%) | ||
Oct 25, 2021 | 5.760 | 5.900 | 5.680 | 5.860 | 476,542 | +0.10(+1.74%) |
Oct 22, 2021 | 5.930 | 5.930 | 5.750 | 5.760 | 719,049 | -0.17(-2.87%) |
Oct 21, 2021 | 5.980 | 6.040 | 5.895 | 5.930 | 362,117 | -0.07(-1.17%) |
Oct 20, 2021 | 5.990 | 6.020 | 5.830 | 6.000 | 933,131 | -0.03(-0.50%) |
Oct 19, 2021 | 6.010 | 6.090 | 5.970 | 6.030 | 406,981 | +0.08(+1.34%) |
Oct 18, 2021 | 5.980 | 6.140 | 5.950 | 5.950 | 588,498 | -0.08(-1.33%) |
Oct 15, 2021 | 6.170 | 6.170 | 6.030 | 6.030 | 531,785 | -0.05(-0.82%) |
Oct 14, 2021 | 6.140 | 6.210 | 6.030 | 6.080 | 591,288 | -0.06(-0.98%) |
Oct 13, 2021 | 6.330 | 6.330 | 6.080 | 6.140 | 673,100 | -0.14(-2.23%) |
Oct 12, 2021 | 6.380 | 6.430 | 6.250 | 6.280 | 688,581 | -0.06(-0.95%) |
Oct 11, 2021 | 6.180 | 6.430 | 6.175 | 6.340 | 670,781 | +0.01(+0.16%) |
Oct 08, 2021 | 6.490 | 6.490 | 6.170 | 6.330 | 1,238,714 | -0.21(-3.21%) |
Oct 07, 2021 | 6.080 | 6.600 | 5.910 | 6.540 | 2,538,921 | +0.41(+6.69%) |
Oct 06, 2021 | 5.510 | 6.135 | 5.480 | 6.130 | 1,750,131 | +0.59(+10.65%) |
Oct 05, 2021 | 5.370 | 5.581 | 5.340 | 5.540 | 1,029,818 | +0.21(+3.94%) |
Oct 04, 2021 | 5.190 | 5.385 | 5.140 | 5.330 | 923,124 | +0.12(+2.30%) |
Oct 01, 2021 | 5.300 | 5.300 | 5.050 | 5.210 | 1,010,091 | -0.09(-1.70%) |
Sep 30, 2021 | 5.040 | 5.700 | 5.040 | 5.300 | 3,426,682 | +0.28(+5.58%) |
Sep 29, 2021 | 5.070 | 5.170 | 5.000 | 5.020 | 734,497 | -0.03(-0.59%) |
Sep 28, 2021 | 5.150 | 5.152 | 5.030 | 5.050 | 604,610 | -0.14(-2.70%) |
Sep 27, 2021 | 5.060 | 5.250 | 5.059 | 5.190 | 630,296 | +0.11(+2.17%) |
Sep 24, 2021 | 5.020 | 5.150 | 4.960 | 5.080 | 960,161 | +0.03(+0.59%) |
Sep 23, 2021 | 4.960 | 5.060 | 4.890 | 5.050 | 569,655 | +0.15(+3.06%) |
Sep 22, 2021 | 4.950 | 4.990 | 4.850 | 4.900 | 406,857 | +0.01(+0.20%) |
Sep 21, 2021 | 4.860 | 4.930 | 4.830 | 4.890 | 424,037 | +0.04(+0.82%) |
Sep 20, 2021 | 4.980 | 5.010 | 4.810 | 4.850 | 1,039,012 | -0.20(-3.96%) |
Sep 17, 2021 | 4.990 | 5.070 | 4.920 | 5.050 | 1,512,799 | +0.08(+1.61%) |
Sep 16, 2021 | 5.020 | 5.020 | 4.870 | 4.970 | 553,393 | -0.03(-0.60%) |
Sep 15, 2021 | 4.890 | 5.015 | 4.870 | 5.000 | 918,746 | +0.10(+2.04%) |
Sep 14, 2021 | 5.030 | 5.030 | 4.880 | 4.900 | 710,025 | -0.09(-1.80%) |
Sep 13, 2021 | 5.040 | 5.125 | 4.980 | 4.990 | 817,893 | -0.02(-0.40%) |
Sep 10, 2021 | 5.040 | 5.160 | 4.945 | 5.010 | 897,771 | -0.05(-0.99%) |
Sep 09, 2021 | 5.020 | 5.229 | 5.020 | 5.060 | 656,294 | +0.00(+0.00%) |
Sep 08, 2021 | 5.190 | 5.210 | 4.980 | 5.060 | 994,778 | -0.13(-2.50%) |
Sep 07, 2021 | 5.250 | 5.390 | 5.150 | 5.190 | 864,635 | -0.06(-1.14%) |
Sep 03, 2021 | 5.470 | 5.470 | 5.220 | 5.250 | 1,085,085 | -0.22(-4.02%) |
Sep 02, 2021 | 5.590 | 5.640 | 5.450 | 5.470 | 805,314 | -0.13(-2.32%) |