Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.640 | 5.780 | 5.545 | 5.710 | 90,075 | +0.15(+2.70%) |
Nov 29, 2021 | 5.500 | 5.750 | 5.290 | 5.560 | 129,560 | +0.01(+0.18%) |
Nov 26, 2021 | 5.640 | 5.640 | 5.255 | 5.550 | 42,306 | -0.08(-1.42%) |
Nov 24, 2021 | 5.570 | 5.670 | 5.440 | 5.630 | 33,206 | +0.04(+0.72%) |
Nov 23, 2021 | 5.500 | 5.590 | 5.327 | 5.590 | 98,875 | +0.15(+2.76%) |
Nov 22, 2021 | 5.270 | 5.440 | 5.150 | 5.440 | 96,922 | +0.06(+1.12%) |
Nov 19, 2021 | 5.530 | 5.680 | 5.350 | 5.380 | 88,164 | -0.38(-6.60%) |
Nov 18, 2021 | 5.820 | 5.760 | 5.720 | 5.760 | 233,412 | -0.19(-3.19%) |
Nov 17, 2021 | 5.950 | 6.040 | 5.752 | 5.950 | 98,775 | +0.06(+1.02%) |
Nov 16, 2021 | 5.950 | 6.020 | 5.660 | 5.890 | 57,956 | +0.02(+0.34%) |
Nov 15, 2021 | 5.730 | 6.090 | 5.660 | 5.870 | 101,982 | +0.03(+0.51%) |
Nov 12, 2021 | 5.730 | 5.960 | 5.650 | 5.840 | 56,771 | +0.06(+1.04%) |
Nov 11, 2021 | 5.830 | 6.000 | 5.610 | 5.780 | 128,278 | -0.01(-0.17%) |
Nov 10, 2021 | 5.980 | 5.790 | 65,230 | -0.13(-2.20%) | ||
Nov 09, 2021 | 6.080 | 6.090 | 5.800 | 5.920 | 67,312 | -0.11(-1.82%) |
Nov 08, 2021 | 5.660 | 6.040 | 5.600 | 6.030 | 103,139 | +0.33(+5.79%) |
Nov 05, 2021 | 5.850 | 5.890 | 5.550 | 5.700 | 121,503 | -0.15(-2.56%) |
Nov 04, 2021 | 5.890 | 6.000 | 5.740 | 5.850 | 203,747 | -0.15(-2.50%) |
Nov 03, 2021 | 6.030 | 6.080 | 5.910 | 6.000 | 250,186 | -0.04(-0.66%) |
Nov 02, 2021 | 6.050 | 6.100 | 6.010 | 6.040 | 21,605 | -0.06(-0.98%) |
Nov 01, 2021 | 6.000 | 6.100 | 6.000 | 6.100 | 35,048 | +0.02(+0.33%) |
Oct 29, 2021 | 6.070 | 6.110 | 6.010 | 6.080 | 38,202 | +0.05(+0.83%) |
Oct 28, 2021 | 6.070 | 6.100 | 6.020 | 6.030 | 36,944 | -0.08(-1.31%) |
Oct 27, 2021 | 6.100 | 6.110 | 6.030 | 6.110 | 22,120 | -0.03(-0.49%) |
Oct 26, 2021 | 6.080 | 6.140 | 25,210 | +0.05(+0.82%) | ||
Oct 25, 2021 | 6.040 | 6.120 | 6.000 | 6.090 | 50,111 | +0.08(+1.33%) |
Oct 22, 2021 | 6.045 | 6.064 | 6.000 | 6.010 | 12,318 | -0.06(-0.99%) |
Oct 21, 2021 | 6.040 | 6.100 | 5.880 | 6.070 | 341,350 | -0.01(-0.16%) |
Oct 20, 2021 | 6.165 | 6.241 | 6.010 | 6.080 | 19,910 | +0.01(+0.16%) |
Oct 19, 2021 | 6.090 | 6.100 | 6.015 | 6.070 | 5,821 | -0.06(-0.98%) |
Oct 18, 2021 | 6.040 | 6.130 | 5.940 | 6.130 | 33,394 | +0.08(+1.32%) |
Oct 15, 2021 | 6.010 | 6.200 | 6.000 | 6.050 | 30,933 | +0.03(+0.50%) |
Oct 14, 2021 | 6.070 | 6.190 | 6.000 | 6.020 | 35,819 | -0.03(-0.50%) |
Oct 13, 2021 | 6.000 | 6.090 | 5.920 | 6.050 | 51,074 | -0.01(-0.17%) |
Oct 12, 2021 | 6.010 | 6.100 | 5.900 | 6.060 | 49,065 | +0.06(+1.00%) |
Oct 11, 2021 | 6.000 | 6.100 | 6.000 | 6.000 | 36,768 | +0.00(+0.00%) |
Oct 08, 2021 | 6.060 | 6.190 | 6.000 | 6.000 | 16,054 | -0.03(-0.50%) |
Oct 07, 2021 | 6.000 | 6.090 | 5.920 | 6.030 | 33,528 | +0.05(+0.84%) |
Oct 06, 2021 | 5.800 | 6.140 | 5.800 | 5.980 | 50,140 | +0.03(+0.50%) |
Oct 05, 2021 | 6.150 | 6.230 | 5.820 | 5.950 | 41,720 | -0.05(-0.83%) |
Oct 04, 2021 | 6.340 | 6.403 | 6.000 | 6.000 | 88,374 | -0.30(-4.76%) |
Oct 01, 2021 | 6.350 | 6.435 | 6.230 | 6.300 | 32,536 | -0.08(-1.25%) |
Sep 30, 2021 | 6.440 | 6.460 | 6.240 | 6.380 | 107,507 | -0.07(-1.09%) |
Sep 29, 2021 | 6.450 | 6.681 | 6.260 | 6.450 | 95,336 | +0.00(+0.00%) |
Sep 28, 2021 | 6.220 | 6.450 | 6.100 | 6.450 | 158,360 | +0.20(+3.20%) |
Sep 27, 2021 | 6.250 | 6.350 | 6.200 | 6.250 | 89,784 | +0.02(+0.32%) |
Sep 24, 2021 | 6.250 | 6.360 | 6.193 | 6.230 | 39,146 | -0.02(-0.32%) |
Sep 23, 2021 | 6.220 | 6.320 | 6.171 | 6.250 | 25,782 | +0.00(+0.00%) |
Sep 22, 2021 | 6.160 | 6.480 | 6.155 | 6.250 | 93,359 | +0.00(+0.00%) |
Sep 21, 2021 | 6.250 | 6.400 | 6.000 | 6.250 | 93,070 | +0.02(+0.32%) |
Sep 20, 2021 | 6.020 | 6.250 | 5.840 | 6.230 | 139,304 | +0.13(+2.13%) |
Sep 17, 2021 | 6.000 | 6.139 | 5.900 | 6.100 | 48,113 | -0.06(-0.97%) |
Sep 16, 2021 | 6.060 | 6.180 | 6.010 | 6.160 | 36,776 | +0.06(+0.98%) |
Sep 15, 2021 | 6.240 | 6.360 | 6.025 | 6.100 | 61,434 | -0.14(-2.24%) |
Sep 14, 2021 | 6.090 | 6.490 | 5.965 | 6.240 | 138,613 | +0.24(+4.00%) |
Sep 13, 2021 | 5.930 | 6.050 | 5.890 | 6.000 | 62,189 | +0.00(+0.00%) |
Sep 10, 2021 | 6.060 | 6.060 | 5.960 | 6.000 | 78,009 | -0.09(-1.48%) |
Sep 09, 2021 | 6.000 | 6.100 | 5.850 | 6.090 | 147,769 | +0.08(+1.33%) |
Sep 08, 2021 | 6.000 | 6.160 | 5.600 | 6.010 | 204,433 | +0.01(+0.17%) |
Sep 07, 2021 | 6.300 | 6.486 | 5.650 | 6.000 | 432,030 | -0.34(-5.36%) |
Sep 03, 2021 | 6.370 | 6.471 | 6.260 | 6.340 | 29,015 | +0.01(+0.16%) |
Sep 02, 2021 | 6.020 | 6.395 | 6.010 | 6.330 | 93,514 | +0.25(+4.11%) |