Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.246 | 4.247 | 3.884 | 4.040 | 16,998 | -0.13(-3.12%) |
Nov 29, 2021 | 4.240 | 4.379 | 4.080 | 4.170 | 20,204 | -0.31(-6.92%) |
Nov 26, 2021 | 4.570 | 4.650 | 4.070 | 4.480 | 19,451 | -0.28(-5.88%) |
Nov 24, 2021 | 4.520 | 4.790 | 4.450 | 4.760 | 43,411 | +0.25(+5.54%) |
Nov 23, 2021 | 4.120 | 4.800 | 4.000 | 4.510 | 517,518 | +0.85(+23.22%) |
Nov 22, 2021 | 4.350 | 4.350 | 3.660 | 3.660 | 26,361 | -0.82(-18.30%) |
Nov 19, 2021 | 4.550 | 4.640 | 4.471 | 4.480 | 4,594 | -0.01(-0.22%) |
Nov 18, 2021 | 4.525 | 4.490 | 4.490 | 4.490 | 5,107 | -0.06(-1.32%) |
Nov 17, 2021 | 4.480 | 4.649 | 4.480 | 4.550 | 1,388 | +0.24(+5.57%) |
Nov 16, 2021 | 4.300 | 4.410 | 4.280 | 4.310 | 8,931 | +0.07(+1.65%) |
Nov 15, 2021 | 4.570 | 4.849 | 4.210 | 4.240 | 20,745 | -0.39(-8.42%) |
Nov 12, 2021 | 4.680 | 4.680 | 4.630 | 4.630 | 7,263 | -0.05(-1.07%) |
Nov 11, 2021 | 4.690 | 4.790 | 4.650 | 4.680 | 4,318 | +0.05(+1.08%) |
Nov 10, 2021 | 4.800 | 4.630 | 4.630 | 10,440 | -0.17(-3.54%) | |
Nov 09, 2021 | 5.000 | 5.061 | 4.740 | 4.800 | 13,590 | -0.26(-5.14%) |
Nov 08, 2021 | 4.880 | 5.080 | 4.860 | 5.060 | 13,748 | +0.23(+4.76%) |
Nov 05, 2021 | 4.720 | 4.945 | 4.690 | 4.830 | 3,391 | -0.02(-0.41%) |
Nov 04, 2021 | 4.990 | 4.992 | 4.850 | 4.850 | 9,607 | -0.12(-2.41%) |
Nov 03, 2021 | 4.790 | 5.000 | 4.790 | 4.970 | 7,231 | +0.11(+2.26%) |
Nov 02, 2021 | 4.980 | 4.980 | 4.850 | 4.860 | 8,839 | -0.12(-2.41%) |
Nov 01, 2021 | 5.030 | 5.029 | 4.795 | 4.980 | 11,532 | -0.10(-1.97%) |
Oct 29, 2021 | 5.090 | 5.191 | 5.030 | 5.080 | 14,332 | +0.11(+2.21%) |
Oct 28, 2021 | 4.800 | 4.970 | 4.718 | 4.970 | 4,448 | +0.04(+0.81%) |
Oct 27, 2021 | 4.690 | 5.080 | 4.630 | 4.930 | 114,194 | +0.28(+6.02%) |
Oct 26, 2021 | 4.750 | 4.650 | 9,030 | -0.14(-2.92%) | ||
Oct 25, 2021 | 4.910 | 4.910 | 4.700 | 4.790 | 6,652 | +0.09(+1.91%) |
Oct 22, 2021 | 4.890 | 4.910 | 4.620 | 4.700 | 15,009 | -0.17(-3.49%) |
Oct 21, 2021 | 4.850 | 5.100 | 4.800 | 4.870 | 49,511 | +0.07(+1.46%) |
Oct 20, 2021 | 4.690 | 5.032 | 4.690 | 4.800 | 57,068 | +0.16(+3.45%) |
Oct 19, 2021 | 4.660 | 4.750 | 4.503 | 4.640 | 5,879 | +0.07(+1.53%) |
Oct 18, 2021 | 4.710 | 4.730 | 4.510 | 4.570 | 52,747 | -0.14(-2.97%) |
Oct 15, 2021 | 4.810 | 4.810 | 4.630 | 4.710 | 6,580 | -0.08(-1.67%) |
Oct 14, 2021 | 4.950 | 4.950 | 4.540 | 4.790 | 92,157 | -0.13(-2.64%) |
Oct 13, 2021 | 4.740 | 5.155 | 4.690 | 4.920 | 47,519 | +0.26(+5.58%) |
Oct 12, 2021 | 4.500 | 4.750 | 4.500 | 4.660 | 58,287 | +0.18(+4.02%) |
Oct 11, 2021 | 4.610 | 4.610 | 4.439 | 4.480 | 50,335 | +0.00(+0.00%) |
Oct 08, 2021 | 4.585 | 4.734 | 4.410 | 4.480 | 37,012 | -0.14(-3.03%) |
Oct 07, 2021 | 4.780 | 4.780 | 4.434 | 4.620 | 31,013 | -0.05(-1.07%) |
Oct 06, 2021 | 4.720 | 4.968 | 4.570 | 4.670 | 28,906 | +0.02(+0.43%) |
Oct 05, 2021 | 5.200 | 5.315 | 4.600 | 4.650 | 49,002 | -0.50(-9.71%) |
Oct 04, 2021 | 5.430 | 5.630 | 5.100 | 5.150 | 47,856 | -0.21(-3.92%) |
Oct 01, 2021 | 5.320 | 5.360 | 5.110 | 5.360 | 11,138 | +0.02(+0.37%) |
Sep 30, 2021 | 5.180 | 5.580 | 5.150 | 5.340 | 100,713 | +0.09(+1.71%) |
Sep 29, 2021 | 5.720 | 5.800 | 5.160 | 5.250 | 42,383 | -0.48(-8.38%) |
Sep 28, 2021 | 5.800 | 5.845 | 5.540 | 5.730 | 41,735 | +0.01(+0.17%) |
Sep 27, 2021 | 5.770 | 5.957 | 5.585 | 5.720 | 142,413 | -0.11(-1.89%) |
Sep 24, 2021 | 5.990 | 6.090 | 5.595 | 5.830 | 185,234 | -0.06(-1.02%) |
Sep 23, 2021 | 5.940 | 5.990 | 5.835 | 5.890 | 32,360 | +0.00(+0.00%) |
Sep 22, 2021 | 5.890 | 5.987 | 5.744 | 5.890 | 19,463 | +0.11(+1.90%) |
Sep 21, 2021 | 6.090 | 6.160 | 5.662 | 5.780 | 99,855 | +0.03(+0.52%) |
Sep 20, 2021 | 6.310 | 6.370 | 5.690 | 5.750 | 47,153 | -0.80(-12.21%) |
Sep 17, 2021 | 6.160 | 6.860 | 5.850 | 6.550 | 214,529 | +0.52(+8.62%) |
Sep 16, 2021 | 5.710 | 6.310 | 5.666 | 6.030 | 31,816 | +0.28(+4.87%) |
Sep 15, 2021 | 6.050 | 6.050 | 5.670 | 5.750 | 47,295 | -0.16(-2.71%) |
Sep 14, 2021 | 5.800 | 6.130 | 5.740 | 5.910 | 66,673 | +0.08(+1.37%) |
Sep 13, 2021 | 6.010 | 6.102 | 5.800 | 5.830 | 66,233 | -0.31(-5.05%) |
Sep 10, 2021 | 5.553 | 6.600 | 5.553 | 6.140 | 199,134 | +0.42(+7.34%) |
Sep 09, 2021 | 5.750 | 5.990 | 5.650 | 5.720 | 72,715 | -0.03(-0.52%) |
Sep 08, 2021 | 6.120 | 6.140 | 5.730 | 5.750 | 36,777 | -0.37(-6.05%) |
Sep 07, 2021 | 6.200 | 6.490 | 6.120 | 6.120 | 47,515 | -0.06(-0.97%) |
Sep 03, 2021 | 6.200 | 6.460 | 6.010 | 6.180 | 55,794 | -0.14(-2.22%) |
Sep 02, 2021 | 6.550 | 6.671 | 6.263 | 6.320 | 34,994 | -0.34(-5.11%) |