Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.800 | 5.980 | 5.530 | 5.840 | 6,432,580 | -0.05(-0.85%) |
Nov 29, 2021 | 5.850 | 5.930 | 5.640 | 5.890 | 5,046,553 | +0.10(+1.73%) |
Nov 26, 2021 | 5.890 | 5.960 | 5.560 | 5.790 | 4,656,861 | -0.24(-3.98%) |
Nov 24, 2021 | 6.000 | 6.100 | 5.840 | 6.030 | 4,036,713 | -0.01(-0.17%) |
Nov 23, 2021 | 6.220 | 6.290 | 5.880 | 6.040 | 6,411,081 | -0.07(-1.15%) |
Nov 22, 2021 | 6.330 | 6.360 | 5.960 | 6.110 | 5,688,511 | -0.16(-2.55%) |
Nov 19, 2021 | 6.360 | 6.520 | 6.250 | 6.270 | 3,667,053 | -0.08(-1.26%) |
Nov 18, 2021 | 6.800 | 6.350 | 6.280 | 6.350 | 8,589,758 | -0.43(-6.34%) |
Nov 17, 2021 | 6.960 | 7.070 | 6.720 | 6.780 | 4,725,682 | -0.30(-4.24%) |
Nov 16, 2021 | 7.030 | 7.110 | 6.730 | 7.080 | 6,511,706 | -0.10(-1.39%) |
Nov 15, 2021 | 7.250 | 7.350 | 6.960 | 7.180 | 5,585,430 | +0.01(+0.14%) |
Nov 12, 2021 | 7.120 | 7.260 | 7.050 | 7.170 | 5,063,522 | +0.07(+0.99%) |
Nov 11, 2021 | 6.810 | 7.220 | 6.670 | 7.100 | 10,150,032 | +0.12(+1.72%) |
Nov 10, 2021 | 6.540 | 6.980 | 11,535,482 | +0.34(+5.12%) | ||
Nov 09, 2021 | 6.820 | 7.120 | 6.370 | 6.640 | 11,587,587 | -0.25(-3.63%) |
Nov 08, 2021 | 6.650 | 7.020 | 6.610 | 6.890 | 12,060,441 | +0.34(+5.19%) |
Nov 05, 2021 | 7.250 | 7.250 | 6.220 | 6.550 | 28,937,824 | -0.67(-9.28%) |
Nov 04, 2021 | 7.260 | 7.480 | 7.080 | 7.220 | 9,692,360 | +0.00(+0.00%) |
Nov 03, 2021 | 7.740 | 7.800 | 7.072 | 7.220 | 30,227,460 | -0.55(-7.08%) |
Nov 02, 2021 | 7.390 | 7.800 | 6.955 | 7.770 | 13,074,655 | +0.51(+7.02%) |
Nov 01, 2021 | 6.780 | 7.300 | 7.010 | 7.260 | 9,449,543 | +0.53(+7.88%) |
Oct 29, 2021 | 6.870 | 7.160 | 6.700 | 6.730 | 7,530,487 | -0.23(-3.30%) |
Oct 28, 2021 | 6.540 | 7.430 | 6.960 | 15,785,143 | +0.53(+8.24%) | |
Oct 27, 2021 | 6.690 | 7.100 | 6.410 | 6.430 | 7,421,082 | -0.18(-2.72%) |
Oct 26, 2021 | 6.490 | 6.610 | 13,046,399 | +0.15(+2.32%) | ||
Oct 25, 2021 | 6.250 | 6.560 | 6.185 | 6.460 | 7,276,579 | +0.17(+2.70%) |
Oct 22, 2021 | 6.560 | 6.121 | 6.290 | 11,031,754 | -0.39(-5.84%) | |
Oct 21, 2021 | 6.530 | 6.730 | 6.470 | 6.680 | 6,272,524 | +0.09(+1.37%) |
Oct 20, 2021 | 6.610 | 6.670 | 6.430 | 6.590 | 4,336,951 | -0.02(-0.30%) |
Oct 19, 2021 | 6.390 | 6.700 | 6.280 | 6.610 | 6,834,590 | +0.25(+3.93%) |
Oct 18, 2021 | 6.460 | 6.530 | 6.330 | 6.360 | 4,942,169 | -0.14(-2.15%) |
Oct 15, 2021 | 6.550 | 6.610 | 6.380 | 6.500 | 6,325,388 | -0.04(-0.61%) |
Oct 14, 2021 | 6.720 | 6.840 | 6.460 | 6.540 | 7,465,455 | -0.14(-2.10%) |
Oct 13, 2021 | 6.450 | 6.790 | 6.330 | 6.680 | 7,353,562 | +0.25(+3.89%) |
Oct 12, 2021 | 6.040 | 6.450 | 6.040 | 6.430 | 11,312,503 | +0.39(+6.46%) |
Oct 11, 2021 | 6.150 | 6.310 | 6.021 | 6.040 | 6,651,018 | -0.04(-0.66%) |
Oct 08, 2021 | 6.380 | 6.430 | 6.040 | 6.080 | 11,260,276 | -0.28(-4.40%) |
Oct 07, 2021 | 6.420 | 6.640 | 6.270 | 6.360 | 8,328,420 | +0.10(+1.60%) |
Oct 06, 2021 | 6.700 | 6.702 | 6.110 | 6.260 | 18,959,144 | -0.64(-9.28%) |
Oct 05, 2021 | 6.960 | 7.080 | 6.770 | 6.900 | 5,680,421 | -0.02(-0.29%) |
Oct 04, 2021 | 7.400 | 7.405 | 6.910 | 6.920 | 6,380,222 | -0.46(-6.23%) |
Oct 01, 2021 | 7.800 | 7.804 | 7.325 | 7.380 | 4,967,963 | -0.27(-3.53%) |
Sep 30, 2021 | 7.630 | 7.790 | 7.360 | 7.650 | 7,506,686 | -0.09(-1.16%) |
Sep 29, 2021 | 8.020 | 8.140 | 7.695 | 7.740 | 6,529,049 | -0.31(-3.85%) |
Sep 28, 2021 | 8.080 | 8.350 | 7.960 | 8.050 | 5,583,449 | -0.24(-2.90%) |
Sep 27, 2021 | 7.570 | 8.380 | 7.455 | 8.290 | 9,613,251 | +0.77(+10.24%) |
Sep 24, 2021 | 7.480 | 7.860 | 7.400 | 7.520 | 5,953,031 | -0.05(-0.66%) |
Sep 23, 2021 | 7.410 | 7.685 | 7.300 | 7.570 | 8,515,253 | +0.16(+2.16%) |
Sep 22, 2021 | 7.750 | 7.750 | 7.050 | 7.410 | 20,175,328 | -0.78(-9.52%) |
Sep 21, 2021 | 8.190 | 8.340 | 8.040 | 8.190 | 3,776,351 | +0.00(+0.00%) |
Sep 20, 2021 | 8.180 | 8.440 | 8.031 | 8.190 | 4,720,814 | -0.37(-4.32%) |
Sep 17, 2021 | 8.290 | 8.585 | 8.220 | 8.560 | 5,833,154 | +0.29(+3.51%) |
Sep 16, 2021 | 8.150 | 8.370 | 8.030 | 8.270 | 3,860,301 | +0.04(+0.49%) |
Sep 15, 2021 | 8.350 | 8.380 | 8.080 | 8.230 | 6,924,913 | -0.22(-2.60%) |
Sep 14, 2021 | 8.690 | 8.820 | 8.315 | 8.450 | 4,352,419 | -0.25(-2.87%) |
Sep 13, 2021 | 8.810 | 8.830 | 8.360 | 8.700 | 5,111,642 | -0.04(-0.46%) |
Sep 10, 2021 | 9.100 | 9.111 | 8.720 | 8.740 | 5,148,277 | -0.30(-3.32%) |
Sep 09, 2021 | 8.890 | 9.230 | 8.650 | 9.040 | 5,680,573 | +0.13(+1.46%) |
Sep 08, 2021 | 9.200 | 9.234 | 8.670 | 8.910 | 7,264,294 | -0.25(-2.73%) |
Sep 07, 2021 | 9.010 | 9.310 | 8.940 | 9.160 | 5,510,978 | +0.16(+1.78%) |
Sep 03, 2021 | 9.340 | 9.378 | 8.930 | 9.000 | 8,540,680 | -0.30(-3.23%) |
Sep 02, 2021 | 9.140 | 9.700 | 9.030 | 9.300 | 11,208,131 | +0.16(+1.75%) |