Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.530 | 4.590 | 4.470 | 4.455 | 1,036,848 | -0.10(-2.30%) |
Nov 29, 2021 | 4.700 | 4.770 | 4.530 | 4.560 | 1,982,152 | +0.06(+1.42%) |
Nov 26, 2021 | 4.590 | 4.610 | 4.470 | 4.496 | 1,123,250 | -0.51(-10.26%) |
Nov 24, 2021 | 4.910 | 5.030 | 4.910 | 5.010 | 277,380 | +0.01(+0.20%) |
Nov 23, 2021 | 5.010 | 5.050 | 4.970 | 5.000 | 774,821 | +0.03(+0.50%) |
Nov 22, 2021 | 5.000 | 5.040 | 4.970 | 4.975 | 410,307 | -0.03(-0.50%) |
Nov 19, 2021 | 5.010 | 5.070 | 4.970 | 5.000 | 1,016,080 | -0.22(-4.21%) |
Nov 18, 2021 | 5.280 | 5.220 | 5.210 | 5.220 | 488,996 | -0.15(-2.70%) |
Nov 17, 2021 | 5.420 | 5.420 | 5.330 | 5.365 | 441,257 | -0.15(-2.81%) |
Nov 16, 2021 | 5.640 | 5.640 | 5.510 | 5.520 | 588,968 | -0.09(-1.60%) |
Nov 15, 2021 | 5.730 | 5.730 | 5.600 | 5.610 | 188,336 | +0.00(+0.00%) |
Nov 12, 2021 | 5.570 | 5.620 | 5.550 | 5.610 | 485,704 | -0.00(-0.09%) |
Nov 11, 2021 | 5.605 | 5.660 | 5.590 | 5.615 | 678,430 | -0.18(-3.19%) |
Nov 10, 2021 | 5.820 | 5.800 | 538,069 | -0.08(-1.36%) | ||
Nov 09, 2021 | 5.920 | 5.920 | 5.800 | 5.880 | 710,697 | +0.06(+1.03%) |
Nov 08, 2021 | 5.740 | 5.840 | 5.740 | 5.820 | 477,009 | -0.06(-1.02%) |
Nov 05, 2021 | 5.840 | 5.900 | 5.590 | 5.880 | 2,393,325 | +0.58(+11.05%) |
Nov 04, 2021 | 5.290 | 5.340 | 5.250 | 5.295 | 309,000 | -0.04(-0.66%) |
Nov 03, 2021 | 5.280 | 5.360 | 5.230 | 5.330 | 375,637 | -0.03(-0.56%) |
Nov 02, 2021 | 5.460 | 5.460 | 5.330 | 5.360 | 292,282 | -0.11(-2.01%) |
Nov 01, 2021 | 5.380 | 5.510 | 5.408 | 5.470 | 569,367 | +0.19(+3.60%) |
Oct 29, 2021 | 5.230 | 5.330 | 5.210 | 5.280 | 714,597 | +0.08(+1.64%) |
Oct 28, 2021 | 5.180 | 5.280 | 5.150 | 5.195 | 1,653,524 | +0.20(+3.90%) |
Oct 27, 2021 | 4.960 | 5.040 | 4.950 | 5.000 | 918,198 | -0.06(-1.19%) |
Oct 26, 2021 | 5.160 | 5.060 | 397,180 | +0.11(+2.33%) | ||
Oct 25, 2021 | 4.980 | 5.000 | 4.900 | 4.945 | 835,479 | -0.10(-2.08%) |
Oct 22, 2021 | 5.000 | 5.070 | 4.980 | 5.050 | 1,469,987 | -0.02(-0.30%) |
Oct 21, 2021 | 5.110 | 5.130 | 5.030 | 5.065 | 1,628,871 | -0.08(-1.65%) |
Oct 20, 2021 | 5.030 | 5.245 | 5.020 | 5.150 | 765,577 | -0.22(-4.10%) |
Oct 19, 2021 | 5.400 | 5.410 | 5.330 | 5.370 | 555,274 | -0.08(-1.38%) |
Oct 18, 2021 | 5.370 | 5.460 | 5.350 | 5.445 | 310,961 | -0.11(-2.07%) |
Oct 15, 2021 | 5.600 | 5.650 | 5.510 | 5.560 | 442,187 | +0.09(+1.74%) |
Oct 14, 2021 | 5.530 | 5.560 | 5.430 | 5.465 | 281,077 | +0.01(+0.18%) |
Oct 13, 2021 | 5.415 | 5.460 | 5.390 | 5.455 | 620,165 | -0.08(-1.36%) |
Oct 12, 2021 | 5.480 | 5.560 | 5.460 | 5.530 | 775,188 | -0.01(-0.18%) |
Oct 11, 2021 | 5.500 | 5.580 | 5.490 | 5.540 | 1,022,551 | -0.08(-1.42%) |
Oct 08, 2021 | 5.580 | 5.660 | 5.540 | 5.620 | 253,844 | +0.01(+0.18%) |
Oct 07, 2021 | 5.560 | 5.642 | 5.520 | 5.610 | 1,827,745 | +0.07(+1.17%) |
Oct 06, 2021 | 5.390 | 5.580 | 5.310 | 5.545 | 854,878 | -0.08(-1.51%) |
Oct 05, 2021 | 5.600 | 5.680 | 5.560 | 5.630 | 422,271 | -0.12(-2.17%) |
Oct 04, 2021 | 5.760 | 5.830 | 5.720 | 5.755 | 172,073 | -0.11(-1.79%) |
Oct 01, 2021 | 5.730 | 5.900 | 5.730 | 5.860 | 503,337 | +0.28(+5.02%) |
Sep 30, 2021 | 5.590 | 5.650 | 5.550 | 5.580 | 336,468 | -0.04(-0.69%) |
Sep 29, 2021 | 5.630 | 5.650 | 5.560 | 5.619 | 86,390 | -0.00(-0.02%) |
Sep 28, 2021 | 5.620 | 5.640 | 5.525 | 5.620 | 463,107 | +0.01(+0.18%) |
Sep 27, 2021 | 5.600 | 5.690 | 5.550 | 5.610 | 583,709 | +0.28(+5.25%) |
Sep 24, 2021 | 5.280 | 5.350 | 5.262 | 5.330 | 171,851 | +0.12(+2.21%) |
Sep 23, 2021 | 5.170 | 5.230 | 5.150 | 5.215 | 317,441 | +0.12(+2.46%) |
Sep 22, 2021 | 5.070 | 5.170 | 5.070 | 5.090 | 275,284 | +0.18(+3.70%) |
Sep 21, 2021 | 4.950 | 4.986 | 4.880 | 4.909 | 237,327 | +0.15(+3.23%) |
Sep 20, 2021 | 4.760 | 4.875 | 4.700 | 4.755 | 695,399 | +0.18(+4.05%) |
Sep 17, 2021 | 4.660 | 4.660 | 4.530 | 4.570 | 422,563 | -0.04(-0.98%) |
Sep 16, 2021 | 4.630 | 4.630 | 4.580 | 4.615 | 594,092 | -0.09(-1.96%) |
Sep 15, 2021 | 4.760 | 4.760 | 4.650 | 4.707 | 869,147 | -0.27(-5.38%) |
Sep 14, 2021 | 5.045 | 5.045 | 4.940 | 4.975 | 134,457 | -0.09(-1.78%) |
Sep 13, 2021 | 4.980 | 5.080 | 4.960 | 5.065 | 257,391 | +0.13(+2.61%) |
Sep 10, 2021 | 4.980 | 4.990 | 4.910 | 4.936 | 310,019 | -0.04(-0.88%) |
Sep 09, 2021 | 4.890 | 5.040 | 4.870 | 4.980 | 709,743 | -0.02(-0.40%) |
Sep 08, 2021 | 5.140 | 5.155 | 4.980 | 5.000 | 141,572 | -0.08(-1.57%) |
Sep 07, 2021 | 5.030 | 5.120 | 5.030 | 5.080 | 147,408 | -0.12(-2.40%) |
Sep 03, 2021 | 5.300 | 5.300 | 5.200 | 5.205 | 424,349 | -0.12(-2.35%) |
Sep 02, 2021 | 5.340 | 5.380 | 5.320 | 5.330 | 255,749 | -0.10(-1.84%) |