Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.730 | 5.795 | 5.420 | 5.750 | 7,564,583 | -0.03(-0.52%) |
Nov 29, 2021 | 5.940 | 6.000 | 5.620 | 5.780 | 5,534,475 | +0.03(+0.52%) |
Nov 26, 2021 | 5.780 | 5.840 | 5.490 | 5.750 | 8,505,084 | -0.38(-6.20%) |
Nov 24, 2021 | 6.010 | 6.170 | 5.925 | 6.130 | 4,227,345 | +0.08(+1.32%) |
Nov 23, 2021 | 6.110 | 6.250 | 5.785 | 6.050 | 8,452,424 | -0.05(-0.82%) |
Nov 22, 2021 | 6.360 | 6.463 | 6.050 | 6.100 | 7,323,744 | -0.21(-3.33%) |
Nov 19, 2021 | 6.370 | 6.561 | 6.240 | 6.310 | 6,165,631 | -0.27(-4.10%) |
Nov 18, 2021 | 6.480 | 6.600 | 6.280 | 6.580 | 7,477,036 | +0.11(+1.70%) |
Nov 17, 2021 | 6.810 | 6.940 | 6.420 | 6.470 | 7,474,876 | -0.40(-5.82%) |
Nov 16, 2021 | 7.220 | 7.220 | 6.840 | 6.870 | 7,491,559 | -0.37(-5.11%) |
Nov 15, 2021 | 7.630 | 7.640 | 7.180 | 7.240 | 6,458,255 | -0.32(-4.23%) |
Nov 12, 2021 | 7.360 | 7.580 | 7.200 | 7.560 | 5,082,937 | +0.16(+2.16%) |
Nov 11, 2021 | 7.150 | 7.729 | 6.670 | 7.400 | 11,990,216 | -0.08(-1.07%) |
Nov 10, 2021 | 7.270 | 7.480 | 9,620,797 | +0.07(+0.94%) | ||
Nov 09, 2021 | 7.700 | 7.770 | 7.040 | 7.410 | 9,558,916 | -0.27(-3.52%) |
Nov 08, 2021 | 7.530 | 7.930 | 7.480 | 7.680 | 8,620,067 | +0.33(+4.49%) |
Nov 05, 2021 | 7.400 | 7.550 | 7.255 | 7.350 | 5,277,984 | +0.00(+0.00%) |
Nov 04, 2021 | 7.620 | 7.650 | 7.201 | 7.350 | 5,199,514 | -0.14(-1.87%) |
Nov 03, 2021 | 7.500 | 7.830 | 7.410 | 7.490 | 7,737,571 | +0.00(+0.00%) |
Nov 02, 2021 | 7.610 | 7.650 | 7.240 | 7.490 | 7,062,995 | -0.18(-2.35%) |
Nov 01, 2021 | 7.330 | 7.730 | 7.200 | 7.670 | 11,485,360 | +0.44(+6.09%) |
Oct 29, 2021 | 6.730 | 7.400 | 6.730 | 7.230 | 16,425,939 | +0.46(+6.79%) |
Oct 28, 2021 | 6.410 | 6.800 | 6.395 | 6.770 | 7,657,691 | +0.43(+6.78%) |
Oct 27, 2021 | 6.570 | 6.670 | 6.275 | 6.340 | 6,816,118 | -0.30(-4.52%) |
Oct 26, 2021 | 6.860 | 6.640 | 7,732,829 | -0.19(-2.78%) | ||
Oct 25, 2021 | 6.780 | 7.295 | 6.600 | 6.830 | 16,608,447 | +0.32(+4.92%) |
Oct 22, 2021 | 6.600 | 6.250 | 6.510 | 6,442,488 | -0.19(-2.84%) | |
Oct 21, 2021 | 6.770 | 7.060 | 6.650 | 6.700 | 5,891,016 | -0.11(-1.62%) |
Oct 20, 2021 | 6.750 | 6.840 | 6.520 | 6.810 | 5,604,289 | -0.03(-0.44%) |
Oct 19, 2021 | 6.580 | 6.915 | 6.540 | 6.840 | 7,148,116 | +0.30(+4.59%) |
Oct 18, 2021 | 6.470 | 6.610 | 6.390 | 6.540 | 4,501,554 | +0.08(+1.24%) |
Oct 15, 2021 | 6.770 | 6.840 | 6.460 | 6.460 | 5,315,061 | -0.20(-3.00%) |
Oct 14, 2021 | 6.710 | 6.750 | 6.560 | 6.660 | 4,574,644 | +0.04(+0.60%) |
Oct 13, 2021 | 6.710 | 6.800 | 6.415 | 6.620 | 6,116,185 | -0.13(-1.93%) |
Oct 12, 2021 | 6.750 | 7.140 | 6.570 | 6.750 | 10,154,341 | +0.12(+1.81%) |
Oct 11, 2021 | 6.820 | 6.857 | 6.565 | 6.630 | 5,135,704 | -0.18(-2.64%) |
Oct 08, 2021 | 6.610 | 7.030 | 6.550 | 6.810 | 7,156,323 | +0.23(+3.50%) |
Oct 07, 2021 | 6.260 | 6.620 | 6.130 | 6.580 | 7,491,280 | +0.43(+6.99%) |
Oct 06, 2021 | 6.130 | 6.370 | 6.030 | 6.150 | 6,112,581 | -0.16(-2.54%) |
Oct 05, 2021 | 6.340 | 6.430 | 6.150 | 6.310 | 4,317,231 | +0.08(+1.28%) |
Oct 04, 2021 | 6.560 | 6.560 | 6.120 | 6.230 | 7,404,253 | -0.37(-5.61%) |
Oct 01, 2021 | 6.680 | 6.890 | 6.500 | 6.600 | 5,347,801 | -0.04(-0.60%) |
Sep 30, 2021 | 6.620 | 6.745 | 6.350 | 6.640 | 7,135,564 | +0.17(+2.63%) |
Sep 29, 2021 | 6.990 | 7.010 | 6.440 | 6.470 | 8,996,947 | -0.41(-5.96%) |
Sep 28, 2021 | 7.170 | 7.220 | 6.870 | 6.880 | 9,347,545 | -0.42(-5.75%) |
Sep 27, 2021 | 6.740 | 7.600 | 6.720 | 7.300 | 18,303,812 | +0.71(+10.77%) |
Sep 24, 2021 | 6.630 | 6.800 | 6.450 | 6.590 | 5,089,516 | -0.11(-1.64%) |
Sep 23, 2021 | 6.552 | 6.770 | 6.330 | 6.700 | 9,667,516 | +0.40(+6.35%) |
Sep 22, 2021 | 6.300 | 6.550 | 6.260 | 6.300 | 7,669,573 | +0.05(+0.80%) |
Sep 21, 2021 | 6.290 | 6.340 | 6.090 | 6.250 | 5,303,502 | +0.05(+0.89%) |
Sep 20, 2021 | 6.380 | 6.510 | 6.030 | 6.195 | 11,210,004 | -0.50(-7.54%) |
Sep 17, 2021 | 6.710 | 6.790 | 6.550 | 6.700 | 7,715,156 | +0.02(+0.30%) |
Sep 16, 2021 | 6.760 | 7.010 | 6.550 | 6.680 | 9,309,141 | -0.12(-1.76%) |
Sep 15, 2021 | 6.500 | 6.850 | 6.430 | 6.800 | 8,686,824 | +0.31(+4.78%) |
Sep 14, 2021 | 6.910 | 7.070 | 6.360 | 6.490 | 13,686,887 | -0.44(-6.35%) |
Sep 13, 2021 | 6.960 | 7.010 | 6.440 | 6.930 | 17,791,172 | +0.00(+0.00%) |
Sep 10, 2021 | 7.820 | 7.830 | 6.890 | 6.930 | 37,812,920 | -1.01(-12.72%) |
Sep 09, 2021 | 6.210 | 8.270 | 6.150 | 7.940 | 184,320,608 | +2.15(+37.13%) |
Sep 08, 2021 | 6.170 | 6.200 | 5.765 | 5.790 | 6,511,376 | -0.37(-6.01%) |
Sep 07, 2021 | 6.130 | 6.347 | 6.100 | 6.160 | 4,930,846 | +0.05(+0.82%) |
Sep 03, 2021 | 6.330 | 6.410 | 6.080 | 6.110 | 5,175,471 | -0.16(-2.55%) |
Sep 02, 2021 | 6.160 | 6.550 | 6.160 | 6.270 | 7,687,969 | +0.12(+1.95%) |