Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.542 | 4.563 | 4.425 | 4.441 | 3,640,268 | -0.10(-2.21%) |
Nov 29, 2021 | 4.634 | 4.640 | 4.534 | 4.542 | 3,318,436 | -0.09(-1.99%) |
Nov 26, 2021 | 4.684 | 4.697 | 4.588 | 4.634 | 2,503,237 | -0.25(-5.15%) |
Nov 24, 2021 | 4.919 | 4.961 | 4.852 | 4.886 | 2,021,440 | -0.13(-2.67%) |
Nov 23, 2021 | 5.062 | 5.078 | 4.986 | 5.020 | 2,609,498 | -0.09(-1.80%) |
Nov 22, 2021 | 5.062 | 5.145 | 5.041 | 5.112 | 3,336,725 | -0.01(-0.16%) |
Nov 19, 2021 | 5.137 | 5.154 | 5.082 | 5.120 | 5,320,290 | -0.09(-1.77%) |
Nov 18, 2021 | 5.145 | 5.229 | 5.204 | 5.212 | 2,810,695 | -0.25(-4.60%) |
Nov 17, 2021 | 5.472 | 5.497 | 5.447 | 5.464 | 1,123,470 | -0.02(-0.31%) |
Nov 16, 2021 | 5.522 | 5.548 | 5.481 | 5.481 | 1,732,274 | -0.09(-1.65%) |
Nov 15, 2021 | 5.589 | 5.615 | 5.556 | 5.573 | 1,640,436 | -0.25(-4.32%) |
Nov 12, 2021 | 5.824 | 5.858 | 5.799 | 5.824 | 737,677 | +0.01(+0.14%) |
Nov 11, 2021 | 5.791 | 5.832 | 5.782 | 5.816 | 1,013,646 | +0.07(+1.17%) |
Nov 10, 2021 | 5.799 | 5.749 | 753,859 | +0.01(+0.15%) | ||
Nov 09, 2021 | 5.774 | 5.799 | 5.728 | 5.740 | 859,887 | -0.08(-1.44%) |
Nov 08, 2021 | 5.824 | 5.849 | 5.799 | 5.824 | 657,324 | +0.02(+0.29%) |
Nov 05, 2021 | 5.841 | 5.866 | 5.765 | 5.807 | 1,014,060 | -0.01(-0.14%) |
Nov 04, 2021 | 5.900 | 5.900 | 5.774 | 5.816 | 1,313,611 | -0.18(-3.07%) |
Nov 03, 2021 | 5.883 | 6.034 | 5.874 | 6.000 | 905,573 | +0.06(+0.99%) |
Nov 02, 2021 | 5.975 | 5.975 | 5.925 | 5.941 | 1,322,317 | -0.12(-1.94%) |
Nov 01, 2021 | 6.050 | 6.071 | 6.025 | 6.059 | 2,100,011 | +0.22(+3.73%) |
Oct 29, 2021 | 5.849 | 5.933 | 5.816 | 5.841 | 2,815,570 | +0.32(+5.77%) |
Oct 28, 2021 | 5.430 | 5.531 | 5.422 | 5.522 | 1,361,343 | +0.09(+1.70%) |
Oct 27, 2021 | 5.455 | 5.470 | 5.413 | 5.430 | 1,388,149 | -0.07(-1.22%) |
Oct 26, 2021 | 5.514 | 5.497 | 1,145,426 | -0.03(-0.46%) | ||
Oct 25, 2021 | 5.539 | 5.552 | 5.506 | 5.522 | 1,442,489 | -0.02(-0.30%) |
Oct 22, 2021 | 5.539 | 5.581 | 5.514 | 5.539 | 1,674,289 | +0.01(+0.15%) |
Oct 21, 2021 | 5.564 | 5.581 | 5.506 | 5.531 | 1,594,483 | -0.18(-3.08%) |
Oct 20, 2021 | 5.606 | 5.711 | 5.594 | 5.707 | 838,073 | +0.08(+1.34%) |
Oct 19, 2021 | 5.615 | 5.652 | 5.602 | 5.631 | 1,395,211 | -0.02(-0.30%) |
Oct 18, 2021 | 5.589 | 5.673 | 5.569 | 5.648 | 1,289,926 | +0.03(+0.45%) |
Oct 15, 2021 | 5.615 | 5.657 | 5.573 | 5.623 | 1,284,092 | +0.15(+2.76%) |
Oct 14, 2021 | 5.497 | 5.514 | 5.440 | 5.472 | 1,459,536 | -0.05(-0.91%) |
Oct 13, 2021 | 5.606 | 5.606 | 5.481 | 5.522 | 1,243,690 | -0.15(-2.66%) |
Oct 12, 2021 | 5.682 | 5.690 | 5.640 | 5.673 | 1,038,535 | +0.03(+0.59%) |
Oct 11, 2021 | 5.715 | 5.732 | 5.640 | 5.640 | 1,089,230 | -0.08(-1.32%) |
Oct 08, 2021 | 5.715 | 5.757 | 5.707 | 5.715 | 926,827 | +0.02(+0.33%) |
Oct 07, 2021 | 5.746 | 5.779 | 5.688 | 5.696 | 1,834,826 | +0.01(+0.15%) |
Oct 06, 2021 | 5.655 | 5.713 | 5.614 | 5.688 | 2,248,414 | +0.00(+0.00%) |
Oct 05, 2021 | 5.614 | 5.752 | 5.597 | 5.688 | 2,920,578 | +0.27(+5.04%) |
Oct 04, 2021 | 5.432 | 5.494 | 5.391 | 5.415 | 2,325,331 | +0.00(+0.00%) |
Oct 01, 2021 | 5.391 | 5.448 | 5.341 | 5.415 | 2,346,124 | -0.03(-0.61%) |
Sep 30, 2021 | 5.490 | 5.519 | 5.440 | 5.448 | 2,325,054 | -0.02(-0.45%) |
Sep 29, 2021 | 5.415 | 5.498 | 5.382 | 5.473 | 1,641,526 | -0.01(-0.15%) |
Sep 28, 2021 | 5.548 | 5.581 | 5.465 | 5.481 | 3,799,078 | -0.07(-1.19%) |
Sep 27, 2021 | 5.523 | 5.581 | 5.523 | 5.548 | 1,732,486 | +0.07(+1.36%) |
Sep 24, 2021 | 5.432 | 5.481 | 5.432 | 5.473 | 1,419,880 | +0.09(+1.69%) |
Sep 23, 2021 | 5.291 | 5.399 | 5.291 | 5.382 | 1,011,645 | +0.17(+3.33%) |
Sep 22, 2021 | 5.217 | 5.267 | 5.200 | 5.209 | 1,211,821 | +0.12(+2.27%) |
Sep 21, 2021 | 5.134 | 5.176 | 5.060 | 5.093 | 1,963,292 | +0.03(+0.65%) |
Sep 20, 2021 | 5.126 | 5.180 | 5.002 | 5.060 | 4,494,072 | -0.44(-7.97%) |
Sep 17, 2021 | 5.622 | 5.663 | 5.490 | 5.498 | 3,217,975 | -0.10(-1.77%) |
Sep 16, 2021 | 5.564 | 5.606 | 5.515 | 5.597 | 1,314,084 | +0.11(+1.96%) |
Sep 15, 2021 | 5.440 | 5.490 | 5.424 | 5.490 | 1,012,264 | +0.07(+1.22%) |
Sep 14, 2021 | 5.531 | 5.548 | 5.407 | 5.424 | 1,205,370 | -0.02(-0.46%) |
Sep 13, 2021 | 5.407 | 5.469 | 5.391 | 5.448 | 2,583,559 | +0.12(+2.33%) |
Sep 10, 2021 | 5.382 | 5.399 | 5.324 | 5.324 | 1,014,827 | -0.03(-0.62%) |
Sep 09, 2021 | 5.349 | 5.399 | 5.333 | 5.357 | 1,160,538 | -0.01(-0.15%) |
Sep 08, 2021 | 5.415 | 5.453 | 5.357 | 5.366 | 1,358,443 | -0.05(-0.92%) |
Sep 07, 2021 | 5.432 | 5.477 | 5.415 | 5.415 | 985,966 | -0.05(-0.91%) |
Sep 03, 2021 | 5.481 | 5.506 | 5.432 | 5.465 | 876,529 | +0.02(+0.30%) |
Sep 02, 2021 | 5.465 | 5.494 | 5.432 | 5.448 | 1,005,549 | -0.05(-0.90%) |