Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.790 | 4.830 | 4.718 | 4.730 | 1,142,086 | -0.11(-2.27%) |
Nov 29, 2021 | 4.770 | 4.850 | 4.765 | 4.840 | 95,015 | +0.14(+2.98%) |
Nov 26, 2021 | 4.710 | 4.900 | 4.680 | 4.700 | 8,862 | -0.24(-4.86%) |
Nov 24, 2021 | 4.925 | 4.960 | 4.920 | 4.940 | 36,573 | -0.04(-0.80%) |
Nov 23, 2021 | 4.950 | 4.980 | 4.940 | 4.980 | 37,673 | +0.15(+3.11%) |
Nov 22, 2021 | 4.803 | 4.880 | 4.720 | 4.830 | 94,686 | -0.03(-0.62%) |
Nov 19, 2021 | 4.923 | 4.923 | 4.850 | 4.860 | 22,729 | -0.21(-4.14%) |
Nov 18, 2021 | 5.060 | 5.070 | 5.040 | 5.070 | 32,063 | -0.06(-1.17%) |
Nov 17, 2021 | 5.100 | 5.140 | 5.100 | 5.130 | 20,856 | -0.06(-1.16%) |
Nov 16, 2021 | 5.215 | 5.230 | 5.190 | 5.190 | 21,512 | -0.11(-2.08%) |
Nov 15, 2021 | 5.310 | 5.440 | 5.260 | 5.300 | 34,439 | +0.03(+0.57%) |
Nov 12, 2021 | 5.298 | 5.298 | 5.250 | 5.270 | 4,530 | +0.05(+0.96%) |
Nov 11, 2021 | 5.265 | 5.290 | 5.220 | 5.220 | 32,281 | -0.06(-1.14%) |
Nov 10, 2021 | 5.360 | 5.280 | 71,682 | -0.05(-0.94%) | ||
Nov 09, 2021 | 5.330 | 5.340 | 5.300 | 5.330 | 25,192 | +0.04(+0.76%) |
Nov 08, 2021 | 5.309 | 5.330 | 5.280 | 5.290 | 10,328 | -0.06(-1.12%) |
Nov 05, 2021 | 5.294 | 5.350 | 5.294 | 5.350 | 13,664 | +0.27(+5.31%) |
Nov 04, 2021 | 5.020 | 5.170 | 5.020 | 5.080 | 82,805 | -0.11(-2.05%) |
Nov 03, 2021 | 5.160 | 5.190 | 5.147 | 5.186 | 9,100 | -0.05(-1.02%) |
Nov 02, 2021 | 5.243 | 5.246 | 5.190 | 5.240 | 39,169 | -0.04(-0.76%) |
Nov 01, 2021 | 5.290 | 5.306 | 5.280 | 5.280 | 19,578 | +0.09(+1.73%) |
Oct 29, 2021 | 5.190 | 5.210 | 5.168 | 5.190 | 27,825 | -0.04(-0.82%) |
Oct 28, 2021 | 5.230 | 5.245 | 5.180 | 5.233 | 20,930 | +0.03(+0.62%) |
Oct 27, 2021 | 5.220 | 5.240 | 5.180 | 5.200 | 32,232 | -0.07(-1.32%) |
Oct 26, 2021 | 5.290 | 5.270 | 34,795 | +0.03(+0.57%) | ||
Oct 25, 2021 | 5.220 | 5.260 | 5.220 | 5.240 | 55,374 | -0.08(-1.50%) |
Oct 22, 2021 | 5.345 | 5.370 | 5.290 | 5.320 | 34,092 | +0.01(+0.19%) |
Oct 21, 2021 | 5.316 | 5.325 | 5.290 | 5.310 | 18,571 | +0.01(+0.19%) |
Oct 20, 2021 | 5.230 | 5.310 | 5.230 | 5.300 | 18,215 | +0.09(+1.73%) |
Oct 19, 2021 | 5.230 | 5.230 | 5.200 | 5.210 | 48,985 | +0.05(+0.97%) |
Oct 18, 2021 | 5.153 | 5.170 | 5.140 | 5.160 | 40,139 | -0.06(-1.15%) |
Oct 15, 2021 | 5.234 | 5.240 | 5.200 | 5.220 | 27,949 | +0.09(+1.85%) |
Oct 14, 2021 | 5.110 | 5.140 | 5.100 | 5.125 | 24,922 | -0.01(-0.24%) |
Oct 13, 2021 | 5.090 | 5.160 | 5.090 | 5.138 | 17,527 | +0.03(+0.54%) |
Oct 12, 2021 | 5.126 | 5.147 | 5.110 | 5.110 | 32,351 | +0.00(+0.00%) |
Oct 11, 2021 | 5.160 | 5.174 | 5.110 | 5.110 | 28,204 | -0.11(-2.11%) |
Oct 08, 2021 | 5.215 | 5.220 | 5.190 | 5.220 | 5,828 | +0.03(+0.58%) |
Oct 07, 2021 | 5.188 | 5.220 | 5.188 | 5.190 | 46,021 | +0.04(+0.78%) |
Oct 06, 2021 | 5.124 | 5.170 | 5.110 | 5.150 | 23,264 | -0.07(-1.34%) |
Oct 05, 2021 | 5.231 | 5.270 | 5.220 | 5.220 | 23,868 | -0.12(-2.16%) |
Oct 04, 2021 | 5.350 | 5.356 | 5.210 | 5.335 | 11,698 | -0.05(-1.02%) |
Oct 01, 2021 | 5.330 | 5.390 | 5.313 | 5.390 | 12,375 | +0.02(+0.37%) |
Sep 30, 2021 | 5.366 | 5.410 | 5.355 | 5.370 | 14,651 | -0.05(-0.92%) |
Sep 29, 2021 | 5.310 | 5.455 | 5.310 | 5.420 | 12,189 | -0.01(-0.18%) |
Sep 28, 2021 | 5.540 | 5.540 | 5.410 | 5.430 | 20,631 | -0.14(-2.51%) |
Sep 27, 2021 | 5.570 | 5.590 | 5.550 | 5.570 | 13,158 | +0.12(+2.26%) |
Sep 24, 2021 | 5.454 | 5.490 | 5.441 | 5.447 | 12,294 | -0.02(-0.41%) |
Sep 23, 2021 | 5.450 | 5.490 | 5.450 | 5.470 | 7,349 | +0.06(+1.10%) |
Sep 22, 2021 | 5.420 | 5.460 | 5.410 | 5.410 | 42,919 | +0.15(+2.85%) |
Sep 21, 2021 | 5.252 | 5.290 | 5.250 | 5.260 | 71,539 | +0.03(+0.57%) |
Sep 20, 2021 | 5.185 | 5.245 | 5.170 | 5.230 | 126,708 | -0.06(-1.13%) |
Sep 17, 2021 | 5.355 | 5.355 | 5.290 | 5.290 | 17,788 | -0.13(-2.40%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.380 | 5.420 | 30,915 | +0.04(+0.74%) |
Sep 15, 2021 | 5.370 | 5.380 | 5.340 | 5.380 | 34,416 | -0.06(-1.10%) |
Sep 14, 2021 | 5.465 | 5.484 | 5.440 | 5.440 | 57,648 | -0.03(-0.55%) |
Sep 13, 2021 | 5.490 | 5.490 | 5.440 | 5.470 | 25,304 | +0.23(+4.44%) |
Sep 10, 2021 | 5.250 | 5.272 | 5.230 | 5.237 | 7,153 | -0.11(-2.10%) |
Sep 09, 2021 | 5.345 | 5.390 | 5.330 | 5.350 | 18,664 | -0.10(-1.83%) |
Sep 08, 2021 | 5.490 | 5.490 | 5.450 | 5.450 | 26,486 | -0.04(-0.73%) |
Sep 07, 2021 | 5.480 | 5.490 | 5.470 | 5.490 | 7,070 | +0.00(+0.00%) |
Sep 03, 2021 | 5.480 | 5.490 | 5.450 | 5.490 | 7,059 | -0.01(-0.14%) |
Sep 02, 2021 | 5.524 | 5.540 | 5.490 | 5.497 | 18,058 | -0.00(-0.05%) |