Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.220 | 4.250 | 4.150 | 4.180 | 1,449,553 | -0.09(-2.11%) |
Nov 29, 2021 | 4.390 | 4.400 | 4.230 | 4.270 | 972,301 | +0.02(+0.47%) |
Nov 26, 2021 | 4.450 | 4.450 | 4.230 | 4.250 | 965,600 | -0.37(-8.01%) |
Nov 24, 2021 | 4.530 | 4.680 | 4.490 | 4.620 | 624,839 | +0.08(+1.76%) |
Nov 23, 2021 | 4.510 | 4.580 | 4.470 | 4.540 | 696,995 | +0.01(+0.22%) |
Nov 22, 2021 | 4.650 | 4.690 | 4.520 | 4.530 | 577,517 | -0.09(-1.95%) |
Nov 19, 2021 | 4.530 | 4.715 | 4.530 | 4.620 | 745,674 | +0.03(+0.65%) |
Nov 18, 2021 | 4.810 | 4.630 | 4.580 | 4.590 | 970,388 | -0.18(-3.77%) |
Nov 17, 2021 | 4.970 | 4.970 | 4.720 | 4.770 | 867,347 | -0.18(-3.64%) |
Nov 16, 2021 | 5.150 | 5.150 | 4.940 | 4.950 | 703,600 | -0.21(-4.07%) |
Nov 15, 2021 | 5.230 | 5.230 | 5.140 | 5.160 | 622,377 | -0.05(-0.96%) |
Nov 12, 2021 | 5.260 | 5.325 | 5.200 | 5.210 | 271,669 | -0.05(-0.95%) |
Nov 11, 2021 | 5.240 | 5.380 | 5.230 | 5.260 | 441,239 | +0.01(+0.19%) |
Nov 10, 2021 | 5.310 | 5.250 | 462,503 | -0.09(-1.69%) | ||
Nov 09, 2021 | 5.270 | 5.420 | 5.200 | 5.340 | 708,174 | +0.09(+1.71%) |
Nov 08, 2021 | 5.100 | 5.290 | 5.100 | 5.250 | 958,614 | +0.11(+2.14%) |
Nov 05, 2021 | 5.140 | 5.310 | 5.130 | 5.140 | 1,070,345 | +0.05(+0.98%) |
Nov 04, 2021 | 5.050 | 5.160 | 4.895 | 5.090 | 2,140,297 | -0.23(-4.32%) |
Nov 03, 2021 | 5.450 | 5.630 | 5.280 | 5.320 | 1,869,957 | -0.50(-8.59%) |
Nov 02, 2021 | 5.620 | 5.820 | 5.560 | 5.820 | 1,670,698 | +0.28(+5.05%) |
Nov 01, 2021 | 5.550 | 5.770 | 5.510 | 5.540 | 1,233,362 | +0.05(+0.91%) |
Oct 29, 2021 | 5.480 | 5.530 | 5.405 | 5.490 | 838,303 | +0.04(+0.73%) |
Oct 28, 2021 | 5.380 | 5.470 | 5.330 | 5.450 | 439,235 | +0.11(+2.06%) |
Oct 27, 2021 | 5.500 | 5.500 | 5.270 | 5.340 | 702,093 | -0.20(-3.61%) |
Oct 26, 2021 | 5.690 | 5.540 | 482,082 | -0.15(-2.64%) | ||
Oct 25, 2021 | 5.660 | 5.720 | 5.635 | 5.690 | 459,163 | +0.02(+0.35%) |
Oct 22, 2021 | 5.700 | 5.730 | 5.620 | 5.670 | 267,290 | -0.05(-0.87%) |
Oct 21, 2021 | 5.730 | 5.820 | 5.690 | 5.720 | 452,630 | +0.00(+0.00%) |
Oct 20, 2021 | 5.650 | 5.775 | 5.630 | 5.720 | 432,408 | +0.05(+0.88%) |
Oct 19, 2021 | 5.570 | 5.720 | 5.540 | 5.670 | 369,110 | +0.09(+1.61%) |
Oct 18, 2021 | 5.630 | 5.647 | 5.530 | 5.580 | 353,159 | -0.06(-1.06%) |
Oct 15, 2021 | 5.870 | 5.870 | 5.640 | 5.640 | 715,015 | -0.09(-1.57%) |
Oct 14, 2021 | 5.720 | 5.805 | 5.710 | 5.730 | 351,870 | +0.04(+0.70%) |
Oct 13, 2021 | 5.840 | 5.900 | 5.690 | 5.690 | 603,157 | -0.16(-2.74%) |
Oct 12, 2021 | 5.910 | 5.990 | 5.820 | 5.850 | 1,007,935 | +0.01(+0.17%) |
Oct 11, 2021 | 5.700 | 5.960 | 5.480 | 5.840 | 1,234,155 | +0.22(+3.91%) |
Oct 08, 2021 | 5.600 | 5.740 | 5.560 | 5.620 | 670,358 | +0.00(+0.00%) |
Oct 07, 2021 | 5.430 | 5.635 | 5.430 | 5.620 | 620,976 | +0.22(+4.07%) |
Oct 06, 2021 | 5.340 | 5.450 | 5.300 | 5.400 | 422,817 | -0.03(-0.55%) |
Oct 05, 2021 | 5.390 | 5.490 | 5.320 | 5.430 | 583,508 | +0.04(+0.74%) |
Oct 04, 2021 | 5.520 | 5.520 | 5.310 | 5.390 | 1,001,226 | -0.15(-2.71%) |
Oct 01, 2021 | 5.350 | 5.585 | 5.330 | 5.540 | 689,151 | +0.20(+3.75%) |
Sep 30, 2021 | 5.530 | 5.500 | 5.320 | 5.340 | 646,528 | -0.16(-2.91%) |
Sep 29, 2021 | 5.530 | 5.670 | 5.440 | 5.500 | 1,399,966 | -0.02(-0.36%) |
Sep 28, 2021 | 5.270 | 5.580 | 5.160 | 5.520 | 1,228,048 | +0.19(+3.56%) |
Sep 27, 2021 | 5.360 | 5.590 | 5.330 | 5.330 | 1,085,022 | +0.02(+0.38%) |
Sep 24, 2021 | 5.190 | 5.360 | 5.190 | 5.310 | 720,223 | +0.10(+1.92%) |
Sep 23, 2021 | 5.080 | 5.280 | 5.080 | 5.210 | 498,210 | +0.17(+3.37%) |
Sep 22, 2021 | 5.060 | 5.135 | 5.040 | 5.040 | 512,025 | +0.01(+0.20%) |
Sep 21, 2021 | 4.980 | 5.070 | 4.960 | 5.030 | 443,860 | +0.08(+1.62%) |
Sep 20, 2021 | 4.880 | 5.040 | 4.870 | 4.950 | 697,692 | -0.10(-1.98%) |
Sep 17, 2021 | 4.990 | 5.060 | 4.900 | 5.050 | 2,621,551 | +0.09(+1.81%) |
Sep 16, 2021 | 4.920 | 4.970 | 4.691 | 4.960 | 1,651,575 | +0.01(+0.20%) |
Sep 15, 2021 | 4.940 | 5.005 | 4.840 | 4.950 | 1,443,971 | +0.01(+0.20%) |
Sep 14, 2021 | 5.120 | 5.120 | 4.900 | 4.940 | 914,042 | -0.17(-3.33%) |
Sep 13, 2021 | 5.080 | 5.210 | 5.020 | 5.110 | 765,069 | -0.01(-0.20%) |
Sep 10, 2021 | 5.170 | 5.202 | 5.060 | 5.120 | 887,859 | -0.03(-0.58%) |
Sep 09, 2021 | 5.160 | 5.290 | 5.075 | 5.150 | 1,017,175 | -0.04(-0.77%) |
Sep 08, 2021 | 5.270 | 5.340 | 5.095 | 5.190 | 802,942 | -0.08(-1.52%) |
Sep 07, 2021 | 5.410 | 5.460 | 5.220 | 5.270 | 856,724 | -0.15(-2.77%) |
Sep 03, 2021 | 5.560 | 5.580 | 5.385 | 5.420 | 574,705 | -0.16(-2.87%) |
Sep 02, 2021 | 5.430 | 5.650 | 5.420 | 5.580 | 673,927 | +0.16(+2.95%) |