Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.100 | 5.270 | 5.010 | 5.050 | 874,907 | -0.12(-2.32%) |
Nov 29, 2021 | 5.320 | 5.340 | 5.120 | 5.170 | 467,537 | -0.05(-0.96%) |
Nov 26, 2021 | 5.180 | 5.280 | 5.000 | 5.220 | 373,071 | -0.09(-1.69%) |
Nov 24, 2021 | 5.150 | 5.340 | 5.060 | 5.310 | 272,658 | +0.11(+2.12%) |
Nov 23, 2021 | 5.070 | 5.210 | 4.995 | 5.200 | 410,014 | +0.09(+1.76%) |
Nov 22, 2021 | 5.240 | 5.340 | 5.070 | 5.110 | 440,745 | -0.06(-1.16%) |
Nov 19, 2021 | 5.190 | 5.250 | 5.100 | 5.170 | 255,546 | -0.09(-1.71%) |
Nov 18, 2021 | 5.500 | 5.270 | 5.180 | 5.260 | 318,605 | -0.21(-3.84%) |
Nov 17, 2021 | 5.710 | 5.730 | 5.430 | 5.470 | 245,006 | -0.25(-4.37%) |
Nov 16, 2021 | 5.620 | 5.870 | 5.514 | 5.720 | 393,745 | +0.23(+4.19%) |
Nov 15, 2021 | 5.770 | 5.850 | 5.471 | 5.490 | 550,068 | -0.23(-4.02%) |
Nov 12, 2021 | 5.880 | 5.930 | 5.670 | 5.720 | 301,206 | -0.15(-2.56%) |
Nov 11, 2021 | 5.990 | 6.020 | 5.860 | 5.870 | 221,905 | -0.13(-2.17%) |
Nov 10, 2021 | 6.160 | 5.990 | 6.000 | 243,648 | -0.16(-2.60%) | |
Nov 09, 2021 | 6.300 | 6.300 | 6.000 | 6.160 | 275,812 | -0.22(-3.45%) |
Nov 08, 2021 | 6.360 | 6.480 | 6.300 | 6.380 | 249,855 | -0.01(-0.16%) |
Nov 05, 2021 | 6.370 | 6.580 | 6.250 | 6.390 | 544,740 | -0.03(-0.47%) |
Nov 04, 2021 | 6.360 | 6.630 | 6.280 | 6.420 | 553,306 | +0.12(+1.90%) |
Nov 03, 2021 | 6.070 | 6.330 | 6.050 | 6.300 | 452,979 | +0.24(+3.96%) |
Nov 02, 2021 | 5.990 | 6.130 | 5.850 | 6.060 | 404,427 | +0.05(+0.83%) |
Nov 01, 2021 | 5.770 | 6.110 | 5.730 | 6.010 | 416,255 | +0.28(+4.89%) |
Oct 29, 2021 | 5.710 | 5.795 | 5.730 | 303,439 | +0.09(+1.60%) | |
Oct 28, 2021 | 5.550 | 5.700 | 5.440 | 5.640 | 1,254,555 | +0.11(+1.99%) |
Oct 27, 2021 | 5.790 | 5.930 | 5.520 | 5.530 | 710,137 | -0.25(-4.33%) |
Oct 26, 2021 | 5.850 | 5.780 | 297,250 | -0.05(-0.86%) | ||
Oct 25, 2021 | 5.990 | 5.990 | 5.752 | 5.830 | 336,697 | -0.17(-2.83%) |
Oct 22, 2021 | 6.100 | 6.150 | 5.790 | 6.000 | 551,524 | -0.08(-1.32%) |
Oct 21, 2021 | 6.100 | 6.160 | 5.985 | 6.080 | 514,636 | +0.00(+0.00%) |
Oct 20, 2021 | 6.090 | 6.200 | 5.990 | 6.080 | 356,159 | -0.04(-0.65%) |
Oct 19, 2021 | 6.130 | 6.170 | 6.000 | 6.120 | 402,629 | +0.08(+1.32%) |
Oct 18, 2021 | 6.210 | 6.280 | 5.980 | 6.040 | 568,792 | -0.15(-2.42%) |
Oct 15, 2021 | 6.280 | 6.355 | 6.190 | 6.190 | 672,076 | +0.00(+0.00%) |
Oct 14, 2021 | 6.250 | 6.320 | 6.180 | 6.190 | 919,881 | -0.01(-0.16%) |
Oct 13, 2021 | 6.600 | 6.757 | 6.100 | 6.200 | 710,681 | -0.37(-5.63%) |
Oct 12, 2021 | 6.580 | 6.900 | 6.490 | 6.570 | 207,561 | +0.08(+1.23%) |
Oct 11, 2021 | 6.430 | 6.600 | 6.380 | 6.490 | 258,795 | +0.03(+0.46%) |
Oct 08, 2021 | 6.650 | 6.650 | 6.380 | 6.460 | 324,715 | -0.16(-2.42%) |
Oct 07, 2021 | 6.580 | 6.750 | 6.498 | 6.620 | 244,094 | +0.10(+1.53%) |
Oct 06, 2021 | 6.670 | 6.743 | 6.460 | 6.520 | 449,922 | -0.27(-3.98%) |
Oct 05, 2021 | 7.110 | 7.106 | 6.550 | 6.790 | 1,065,090 | -0.40(-5.56%) |
Oct 04, 2021 | 7.710 | 7.740 | 7.140 | 7.190 | 356,354 | -0.59(-7.58%) |
Oct 01, 2021 | 7.850 | 7.880 | 7.680 | 7.780 | 311,468 | -0.09(-1.14%) |
Sep 30, 2021 | 7.810 | 7.970 | 7.720 | 7.870 | 298,810 | +0.10(+1.29%) |
Sep 29, 2021 | 8.190 | 8.235 | 7.740 | 7.770 | 252,229 | -0.31(-3.84%) |
Sep 28, 2021 | 8.500 | 8.540 | 8.050 | 8.080 | 439,949 | -0.52(-6.05%) |
Sep 27, 2021 | 8.720 | 8.750 | 8.400 | 8.600 | 413,888 | -0.04(-0.46%) |
Sep 24, 2021 | 8.760 | 8.900 | 8.614 | 8.640 | 416,244 | -0.07(-0.80%) |
Sep 23, 2021 | 8.460 | 8.740 | 8.403 | 8.710 | 433,675 | +0.51(+6.22%) |
Sep 22, 2021 | 8.320 | 8.340 | 8.140 | 8.200 | 292,163 | -0.02(-0.24%) |
Sep 21, 2021 | 8.280 | 8.400 | 8.130 | 8.220 | 372,071 | -0.02(-0.24%) |
Sep 20, 2021 | 8.370 | 8.490 | 8.050 | 8.240 | 448,157 | -0.24(-2.83%) |
Sep 17, 2021 | 7.940 | 8.480 | 7.909 | 8.480 | 1,329,431 | +0.58(+7.34%) |
Sep 16, 2021 | 7.900 | 7.940 | 7.550 | 7.900 | 525,646 | +0.00(+0.00%) |
Sep 15, 2021 | 7.450 | 8.210 | 7.415 | 7.900 | 2,598,225 | +0.42(+5.61%) |
Sep 14, 2021 | 7.670 | 7.760 | 7.420 | 7.480 | 430,587 | -0.13(-1.71%) |
Sep 13, 2021 | 7.670 | 7.765 | 7.505 | 7.610 | 390,410 | -0.01(-0.13%) |
Sep 10, 2021 | 7.590 | 7.688 | 7.340 | 7.620 | 514,857 | +0.12(+1.60%) |
Sep 09, 2021 | 7.370 | 7.565 | 7.300 | 7.500 | 288,248 | +0.09(+1.21%) |
Sep 08, 2021 | 7.490 | 7.520 | 7.210 | 7.410 | 307,391 | -0.07(-0.94%) |
Sep 07, 2021 | 7.440 | 7.570 | 7.350 | 7.480 | 370,352 | +0.02(+0.27%) |
Sep 03, 2021 | 7.700 | 7.744 | 7.390 | 7.460 | 418,894 | -0.29(-3.74%) |
Sep 02, 2021 | 7.410 | 7.780 | 7.300 | 7.750 | 564,987 | +0.39(+5.30%) |