Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.500 | 4.640 | 4.390 | 4.610 | 676,822 | +0.10(+2.22%) |
Nov 29, 2021 | 4.730 | 4.850 | 4.380 | 4.510 | 850,882 | -0.18(-3.84%) |
Nov 26, 2021 | 4.490 | 4.850 | 4.410 | 4.690 | 739,099 | +0.18(+3.99%) |
Nov 24, 2021 | 4.320 | 4.515 | 4.255 | 4.510 | 479,122 | +0.15(+3.44%) |
Nov 23, 2021 | 4.310 | 4.370 | 4.140 | 4.360 | 889,021 | +0.05(+1.16%) |
Nov 22, 2021 | 4.500 | 4.500 | 4.155 | 4.310 | 741,627 | -0.18(-4.01%) |
Nov 19, 2021 | 4.540 | 4.660 | 4.450 | 4.490 | 572,891 | -0.04(-0.88%) |
Nov 18, 2021 | 4.730 | 4.530 | 4.420 | 4.530 | 716,477 | -0.21(-4.43%) |
Nov 17, 2021 | 4.860 | 4.860 | 4.730 | 4.740 | 384,147 | -0.12(-2.47%) |
Nov 16, 2021 | 4.810 | 4.949 | 4.720 | 4.860 | 433,089 | +0.10(+2.10%) |
Nov 15, 2021 | 5.000 | 5.000 | 4.705 | 4.760 | 640,953 | -0.16(-3.25%) |
Nov 12, 2021 | 4.700 | 5.090 | 4.615 | 4.920 | 1,986,180 | +0.22(+4.68%) |
Nov 11, 2021 | 4.630 | 4.890 | 4.620 | 4.700 | 649,023 | +0.05(+1.08%) |
Nov 10, 2021 | 4.600 | 4.650 | 585,789 | +0.02(+0.43%) | ||
Nov 09, 2021 | 4.660 | 4.900 | 4.480 | 4.630 | 1,074,169 | -0.19(-3.94%) |
Nov 08, 2021 | 4.940 | 5.150 | 4.790 | 4.820 | 1,055,260 | -0.06(-1.23%) |
Nov 05, 2021 | 5.010 | 5.010 | 4.762 | 4.880 | 657,924 | -0.15(-2.98%) |
Nov 04, 2021 | 5.140 | 5.220 | 5.010 | 5.030 | 276,124 | -0.11(-2.14%) |
Nov 03, 2021 | 4.990 | 5.170 | 4.945 | 5.140 | 329,106 | +0.13(+2.59%) |
Nov 02, 2021 | 5.130 | 5.130 | 4.910 | 5.010 | 425,111 | -0.14(-2.72%) |
Nov 01, 2021 | 5.170 | 5.260 | 5.130 | 5.150 | 546,345 | +0.00(+0.00%) |
Oct 29, 2021 | 5.080 | 5.180 | 5.050 | 5.150 | 635,707 | +0.10(+1.98%) |
Oct 28, 2021 | 4.980 | 5.080 | 4.940 | 5.050 | 382,334 | +0.06(+1.20%) |
Oct 27, 2021 | 5.070 | 5.100 | 4.880 | 4.990 | 422,857 | -0.08(-1.58%) |
Oct 26, 2021 | 5.220 | 4.690 | 5.070 | 723,904 | -0.07(-1.36%) | |
Oct 25, 2021 | 5.190 | 5.200 | 5.025 | 5.140 | 600,491 | -0.07(-1.34%) |
Oct 22, 2021 | 5.200 | 5.225 | 5.020 | 5.210 | 421,881 | -0.01(-0.19%) |
Oct 21, 2021 | 5.360 | 5.390 | 5.220 | 5.220 | 331,357 | -0.12(-2.25%) |
Oct 20, 2021 | 5.460 | 5.550 | 5.320 | 5.340 | 633,085 | -0.07(-1.29%) |
Oct 19, 2021 | 5.270 | 5.490 | 5.270 | 5.410 | 319,374 | +0.12(+2.27%) |
Oct 18, 2021 | 5.290 | 5.375 | 5.236 | 5.290 | 551,689 | -0.05(-0.94%) |
Oct 15, 2021 | 5.250 | 5.380 | 5.190 | 5.340 | 494,150 | +0.15(+2.89%) |
Oct 14, 2021 | 5.410 | 5.600 | 5.170 | 5.190 | 535,526 | -0.17(-3.17%) |
Oct 13, 2021 | 5.400 | 5.510 | 5.320 | 5.360 | 279,042 | +0.01(+0.19%) |
Oct 12, 2021 | 5.350 | 5.470 | 5.320 | 5.350 | 356,333 | +0.01(+0.19%) |
Oct 11, 2021 | 5.350 | 5.490 | 5.310 | 5.340 | 445,368 | -0.03(-0.56%) |
Oct 08, 2021 | 5.460 | 5.585 | 5.360 | 5.370 | 365,933 | -0.10(-1.83%) |
Oct 07, 2021 | 5.650 | 5.710 | 5.430 | 5.470 | 413,444 | -0.06(-1.08%) |
Oct 06, 2021 | 5.550 | 5.740 | 5.480 | 5.530 | 627,298 | -0.11(-1.95%) |
Oct 05, 2021 | 5.910 | 6.020 | 5.640 | 5.640 | 681,337 | -0.23(-3.92%) |
Oct 04, 2021 | 6.040 | 6.040 | 5.860 | 5.870 | 493,921 | -0.26(-4.24%) |
Oct 01, 2021 | 6.650 | 6.650 | 5.925 | 6.130 | 846,927 | -0.46(-6.98%) |
Sep 30, 2021 | 6.390 | 6.665 | 6.390 | 6.590 | 460,917 | +0.21(+3.29%) |
Sep 29, 2021 | 6.500 | 6.600 | 6.350 | 6.380 | 390,711 | -0.04(-0.62%) |
Sep 28, 2021 | 6.600 | 6.620 | 6.420 | 6.420 | 695,570 | -0.22(-3.31%) |
Sep 27, 2021 | 6.570 | 6.650 | 6.417 | 6.640 | 405,076 | +0.04(+0.61%) |
Sep 24, 2021 | 6.750 | 6.820 | 6.600 | 6.600 | 414,898 | -0.24(-3.51%) |
Sep 23, 2021 | 6.680 | 6.850 | 6.620 | 6.840 | 362,286 | +0.23(+3.48%) |
Sep 22, 2021 | 6.590 | 6.750 | 6.545 | 6.610 | 325,085 | +0.04(+0.61%) |
Sep 21, 2021 | 6.540 | 6.680 | 6.450 | 6.570 | 406,607 | +0.06(+0.92%) |
Sep 20, 2021 | 6.750 | 6.820 | 6.445 | 6.510 | 540,427 | -0.43(-6.20%) |
Sep 17, 2021 | 6.800 | 6.980 | 6.785 | 6.940 | 1,244,626 | +0.16(+2.36%) |
Sep 16, 2021 | 6.590 | 6.790 | 6.490 | 6.780 | 406,949 | +0.15(+2.26%) |
Sep 15, 2021 | 6.880 | 6.880 | 6.615 | 6.630 | 611,962 | -0.22(-3.21%) |
Sep 14, 2021 | 6.880 | 7.090 | 6.780 | 6.850 | 749,766 | -0.02(-0.29%) |
Sep 13, 2021 | 6.840 | 6.930 | 6.600 | 6.870 | 763,232 | +0.07(+1.03%) |
Sep 10, 2021 | 6.860 | 6.940 | 6.750 | 6.800 | 396,672 | -0.01(-0.15%) |
Sep 09, 2021 | 6.850 | 6.980 | 6.800 | 6.810 | 411,687 | -0.01(-0.15%) |
Sep 08, 2021 | 6.760 | 6.940 | 6.600 | 6.820 | 856,455 | +0.03(+0.44%) |
Sep 07, 2021 | 7.140 | 7.190 | 6.765 | 6.790 | 583,846 | -0.40(-5.56%) |
Sep 03, 2021 | 7.250 | 7.275 | 7.180 | 7.190 | 496,412 | -0.03(-0.42%) |
Sep 02, 2021 | 7.220 | 7.270 | 7.150 | 7.220 | 483,759 | +0.00(+0.00%) |