Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.010 | 5.110 | 4.830 | 5.040 | 261,506 | -0.04(-0.79%) |
Nov 29, 2021 | 5.170 | 5.220 | 4.940 | 5.080 | 399,567 | -0.06(-1.17%) |
Nov 26, 2021 | 5.100 | 5.180 | 5.010 | 5.140 | 111,133 | -0.12(-2.28%) |
Nov 24, 2021 | 5.100 | 5.315 | 4.970 | 5.260 | 185,254 | +0.14(+2.73%) |
Nov 23, 2021 | 5.190 | 5.310 | 4.900 | 5.120 | 400,562 | -0.17(-3.21%) |
Nov 22, 2021 | 5.520 | 5.520 | 5.130 | 5.290 | 347,800 | -0.23(-4.17%) |
Nov 19, 2021 | 5.460 | 5.620 | 5.373 | 5.520 | 277,606 | +0.01(+0.18%) |
Nov 18, 2021 | 5.980 | 5.530 | 5.450 | 5.510 | 500,508 | -0.38(-6.45%) |
Nov 17, 2021 | 6.010 | 6.080 | 5.860 | 5.890 | 423,062 | -0.21(-3.44%) |
Nov 16, 2021 | 6.370 | 6.370 | 6.010 | 6.100 | 617,104 | -0.31(-4.84%) |
Nov 15, 2021 | 6.750 | 6.750 | 6.403 | 6.410 | 243,814 | -0.29(-4.33%) |
Nov 12, 2021 | 6.550 | 6.750 | 6.525 | 6.700 | 195,883 | +0.14(+2.13%) |
Nov 11, 2021 | 6.650 | 6.740 | 6.420 | 6.560 | 306,666 | -0.04(-0.61%) |
Nov 10, 2021 | 7.060 | 6.600 | 563,608 | -0.49(-6.91%) | ||
Nov 09, 2021 | 6.960 | 7.250 | 6.690 | 7.090 | 722,237 | +0.14(+2.01%) |
Nov 08, 2021 | 7.030 | 7.213 | 6.910 | 6.950 | 244,605 | -0.06(-0.86%) |
Nov 05, 2021 | 7.270 | 7.290 | 6.910 | 7.010 | 182,387 | -0.21(-2.91%) |
Nov 04, 2021 | 7.030 | 7.400 | 6.950 | 7.220 | 282,728 | +0.26(+3.74%) |
Nov 03, 2021 | 6.900 | 7.100 | 6.680 | 6.960 | 344,427 | -0.03(-0.43%) |
Nov 02, 2021 | 7.000 | 7.070 | 6.750 | 6.990 | 310,392 | +0.02(+0.29%) |
Nov 01, 2021 | 6.750 | 7.050 | 6.670 | 6.970 | 165,544 | +0.30(+4.50%) |
Oct 29, 2021 | 6.800 | 7.080 | 6.630 | 6.670 | 323,323 | -0.03(-0.45%) |
Oct 28, 2021 | 6.650 | 6.970 | 6.580 | 6.700 | 257,137 | +0.05(+0.75%) |
Oct 27, 2021 | 6.910 | 6.910 | 6.640 | 6.650 | 239,687 | -0.24(-3.48%) |
Oct 26, 2021 | 7.090 | 6.880 | 6.890 | 277,456 | -0.24(-3.37%) | |
Oct 25, 2021 | 7.200 | 7.294 | 6.900 | 7.130 | 431,812 | -0.13(-1.79%) |
Oct 22, 2021 | 7.300 | 7.300 | 7.065 | 7.260 | 222,219 | -0.12(-1.63%) |
Oct 21, 2021 | 7.600 | 7.684 | 7.380 | 7.380 | 161,480 | -0.29(-3.78%) |
Oct 20, 2021 | 7.710 | 7.790 | 7.570 | 7.670 | 145,891 | +0.09(+1.19%) |
Oct 19, 2021 | 7.470 | 7.600 | 7.370 | 7.580 | 127,934 | +0.16(+2.16%) |
Oct 18, 2021 | 7.490 | 7.565 | 7.410 | 7.420 | 111,013 | -0.12(-1.59%) |
Oct 15, 2021 | 7.690 | 7.690 | 7.460 | 7.540 | 91,150 | -0.07(-0.92%) |
Oct 14, 2021 | 7.750 | 7.870 | 7.590 | 7.610 | 106,666 | -0.14(-1.81%) |
Oct 13, 2021 | 7.560 | 7.750 | 7.450 | 7.750 | 95,344 | +0.24(+3.20%) |
Oct 12, 2021 | 7.560 | 7.689 | 7.440 | 7.510 | 132,503 | -0.01(-0.13%) |
Oct 11, 2021 | 7.400 | 7.605 | 7.240 | 7.520 | 130,059 | +0.05(+0.67%) |
Oct 08, 2021 | 7.620 | 7.649 | 7.350 | 7.470 | 223,391 | -0.20(-2.61%) |
Oct 07, 2021 | 7.500 | 7.743 | 7.390 | 7.670 | 151,759 | +0.13(+1.72%) |
Oct 06, 2021 | 7.580 | 7.692 | 7.500 | 7.540 | 225,202 | -0.19(-2.46%) |
Oct 05, 2021 | 7.750 | 7.870 | 7.600 | 7.730 | 161,976 | -0.02(-0.26%) |
Oct 04, 2021 | 8.070 | 8.104 | 7.700 | 7.750 | 246,643 | -0.40(-4.91%) |
Oct 01, 2021 | 8.150 | 8.197 | 7.980 | 8.150 | 145,775 | +0.01(+0.12%) |
Sep 30, 2021 | 7.980 | 8.240 | 7.920 | 8.140 | 182,733 | +0.17(+2.13%) |
Sep 29, 2021 | 8.160 | 8.170 | 7.900 | 7.970 | 310,501 | -0.09(-1.12%) |
Sep 28, 2021 | 8.320 | 8.320 | 8.020 | 8.060 | 331,587 | -0.34(-4.05%) |
Sep 27, 2021 | 8.120 | 8.613 | 8.035 | 8.400 | 274,223 | +0.26(+3.19%) |
Sep 24, 2021 | 8.380 | 8.940 | 8.100 | 8.140 | 1,206,998 | -0.32(-3.78%) |
Sep 23, 2021 | 8.380 | 8.580 | 8.380 | 8.460 | 137,181 | +0.06(+0.71%) |
Sep 22, 2021 | 8.380 | 8.500 | 8.150 | 8.400 | 198,290 | -0.03(-0.36%) |
Sep 21, 2021 | 8.320 | 8.530 | 8.160 | 8.430 | 224,205 | +0.18(+2.18%) |
Sep 20, 2021 | 8.200 | 8.330 | 8.051 | 8.250 | 214,509 | -0.31(-3.62%) |
Sep 17, 2021 | 8.400 | 8.580 | 8.230 | 8.560 | 175,311 | +0.11(+1.30%) |
Sep 16, 2021 | 8.570 | 8.570 | 8.210 | 8.450 | 294,967 | -0.14(-1.63%) |
Sep 15, 2021 | 8.290 | 9.420 | 8.160 | 8.590 | 1,445,903 | +0.32(+3.87%) |
Sep 14, 2021 | 8.740 | 8.800 | 8.230 | 8.270 | 759,187 | -0.56(-6.34%) |
Sep 13, 2021 | 9.000 | 9.000 | 8.600 | 8.830 | 669,640 | -0.12(-1.34%) |
Sep 10, 2021 | 9.110 | 9.500 | 8.850 | 8.950 | 592,850 | -0.13(-1.43%) |
Sep 09, 2021 | 9.500 | 9.500 | 8.850 | 9.080 | 1,166,320 | -1.09(-10.72%) |
Sep 08, 2021 | 9.820 | 10.40 | 9.450 | 10.17 | 389,779 | +0.38(+3.88%) |
Sep 07, 2021 | 9.900 | 10.29 | 9.703 | 9.790 | 249,160 | -0.09(-0.91%) |
Sep 03, 2021 | 9.960 | 9.960 | 9.650 | 9.880 | 202,221 | +0.04(+0.41%) |
Sep 02, 2021 | 9.590 | 10.10 | 9.590 | 9.840 | 344,841 | +0.27(+2.82%) |