Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.335 | 4.466 | 4.269 | 4.457 | 2,065,413 | -0.22(-4.80%) |
Nov 29, 2021 | 4.756 | 4.761 | 4.625 | 4.681 | 504,225 | -0.14(-2.91%) |
Nov 26, 2021 | 4.934 | 4.953 | 4.775 | 4.822 | 468,900 | -0.15(-3.01%) |
Nov 24, 2021 | 4.897 | 4.981 | 4.868 | 4.971 | 308,843 | +0.04(+0.76%) |
Nov 23, 2021 | 4.953 | 5.000 | 4.906 | 4.934 | 554,543 | +0.07(+1.35%) |
Nov 22, 2021 | 4.962 | 4.981 | 4.868 | 4.868 | 380,441 | -0.12(-2.44%) |
Nov 19, 2021 | 5.009 | 5.056 | 4.943 | 4.990 | 490,562 | -0.05(-0.93%) |
Nov 18, 2021 | 5.103 | 5.037 | 5.014 | 5.037 | 758,464 | -0.03(-0.55%) |
Nov 17, 2021 | 5.112 | 5.149 | 5.060 | 5.065 | 570,878 | +0.05(+0.93%) |
Nov 16, 2021 | 5.065 | 5.093 | 5.018 | 5.018 | 372,043 | -0.02(-0.37%) |
Nov 15, 2021 | 5.103 | 5.112 | 5.018 | 5.037 | 328,308 | +0.02(+0.37%) |
Nov 12, 2021 | 5.028 | 5.046 | 4.981 | 5.018 | 464,657 | +0.05(+0.94%) |
Nov 11, 2021 | 4.971 | 5.009 | 4.953 | 4.971 | 271,120 | +0.03(+0.57%) |
Nov 10, 2021 | 5.140 | 4.934 | 4.943 | 536,154 | -0.12(-2.40%) | |
Nov 09, 2021 | 5.018 | 5.093 | 4.981 | 5.065 | 458,281 | +0.07(+1.31%) |
Nov 08, 2021 | 5.056 | 5.093 | 5.000 | 5.000 | 308,319 | -0.18(-3.44%) |
Nov 05, 2021 | 5.093 | 5.177 | 5.046 | 5.177 | 574,214 | +0.19(+3.75%) |
Nov 04, 2021 | 5.112 | 5.121 | 4.953 | 4.990 | 609,240 | -0.05(-0.93%) |
Nov 03, 2021 | 4.981 | 5.135 | 4.943 | 5.037 | 1,524,148 | +0.38(+8.25%) |
Nov 02, 2021 | 4.700 | 4.700 | 4.578 | 4.653 | 546,725 | -0.15(-3.12%) |
Nov 01, 2021 | 4.700 | 4.822 | 4.765 | 4.803 | 530,965 | +0.21(+4.48%) |
Oct 29, 2021 | 4.569 | 4.606 | 4.513 | 4.597 | 743,376 | -0.05(-1.01%) |
Oct 28, 2021 | 4.616 | 4.672 | 4.597 | 4.644 | 289,496 | -0.01(-0.20%) |
Oct 27, 2021 | 4.700 | 4.742 | 4.644 | 4.653 | 571,712 | -0.07(-1.39%) |
Oct 26, 2021 | 4.700 | 4.719 | 420,116 | +0.01(+0.20%) | ||
Oct 25, 2021 | 4.719 | 4.737 | 4.691 | 4.709 | 288,267 | +0.01(+0.20%) |
Oct 22, 2021 | 4.747 | 4.747 | 4.634 | 4.700 | 745,205 | -0.15(-3.09%) |
Oct 21, 2021 | 4.859 | 4.953 | 4.850 | 4.850 | 507,195 | +0.09(+1.97%) |
Oct 20, 2021 | 4.700 | 4.775 | 4.636 | 4.756 | 663,902 | -0.07(-1.36%) |
Oct 19, 2021 | 4.803 | 4.831 | 4.765 | 4.822 | 203,883 | +0.03(+0.59%) |
Oct 18, 2021 | 4.822 | 4.822 | 4.775 | 4.794 | 262,366 | -0.09(-1.92%) |
Oct 15, 2021 | 4.878 | 4.906 | 4.831 | 4.887 | 495,665 | +0.08(+1.75%) |
Oct 14, 2021 | 4.700 | 4.822 | 4.694 | 4.803 | 593,063 | +0.18(+3.85%) |
Oct 13, 2021 | 4.597 | 4.728 | 4.588 | 4.625 | 823,372 | -0.07(-1.59%) |
Oct 12, 2021 | 4.737 | 4.747 | 4.677 | 4.700 | 575,732 | -0.04(-0.79%) |
Oct 11, 2021 | 4.737 | 4.789 | 4.737 | 4.737 | 321,965 | -0.07(-1.36%) |
Oct 08, 2021 | 4.784 | 4.850 | 4.761 | 4.803 | 428,908 | -0.09(-1.91%) |
Oct 07, 2021 | 4.812 | 4.925 | 4.812 | 4.897 | 550,963 | +0.02(+0.38%) |
Oct 06, 2021 | 4.868 | 4.934 | 4.784 | 4.878 | 444,142 | -0.16(-3.16%) |
Oct 05, 2021 | 5.046 | 5.074 | 5.009 | 5.037 | 247,557 | -0.02(-0.37%) |
Oct 04, 2021 | 5.177 | 5.177 | 5.042 | 5.056 | 236,998 | -0.14(-2.70%) |
Oct 01, 2021 | 5.121 | 5.215 | 5.103 | 5.196 | 257,318 | +0.10(+2.02%) |
Sep 30, 2021 | 5.093 | 5.159 | 5.065 | 5.093 | 327,802 | -0.05(-0.91%) |
Sep 29, 2021 | 5.140 | 5.206 | 5.117 | 5.140 | 374,448 | -0.05(-0.90%) |
Sep 28, 2021 | 5.262 | 5.280 | 5.177 | 5.187 | 527,199 | -0.09(-1.77%) |
Sep 27, 2021 | 5.299 | 5.337 | 5.266 | 5.280 | 406,857 | +0.21(+4.06%) |
Sep 24, 2021 | 4.953 | 5.074 | 4.953 | 5.074 | 336,573 | +0.07(+1.31%) |
Sep 23, 2021 | 4.906 | 5.018 | 4.906 | 5.009 | 259,508 | +0.14(+2.88%) |
Sep 22, 2021 | 4.775 | 4.906 | 4.770 | 4.868 | 295,156 | +0.13(+2.77%) |
Sep 21, 2021 | 4.812 | 4.826 | 4.709 | 4.737 | 348,143 | -0.05(-0.98%) |
Sep 20, 2021 | 4.822 | 4.850 | 4.728 | 4.784 | 588,332 | -0.16(-3.22%) |
Sep 17, 2021 | 5.046 | 5.065 | 4.915 | 4.943 | 592,970 | +0.05(+0.96%) |
Sep 16, 2021 | 4.868 | 4.897 | 4.803 | 4.897 | 324,998 | +0.01(+0.19%) |
Sep 15, 2021 | 4.887 | 4.915 | 4.850 | 4.887 | 232,898 | -0.01(-0.19%) |
Sep 14, 2021 | 5.009 | 5.009 | 4.887 | 4.897 | 308,953 | -0.08(-1.69%) |
Sep 13, 2021 | 4.981 | 5.028 | 4.967 | 4.981 | 366,287 | +0.00(+0.00%) |
Sep 10, 2021 | 5.093 | 5.093 | 4.971 | 4.981 | 405,085 | -0.13(-2.56%) |
Sep 09, 2021 | 5.046 | 5.149 | 5.018 | 5.112 | 345,273 | -0.03(-0.55%) |
Sep 08, 2021 | 5.271 | 5.280 | 5.122 | 5.140 | 477,330 | -0.27(-5.02%) |
Sep 07, 2021 | 5.440 | 5.486 | 5.393 | 5.411 | 323,939 | -0.01(-0.17%) |
Sep 03, 2021 | 5.421 | 5.449 | 5.397 | 5.421 | 248,631 | -0.13(-2.36%) |
Sep 02, 2021 | 5.533 | 5.608 | 5.514 | 5.552 | 242,638 | -0.07(-1.17%) |