Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.520 | 4.560 | 4.470 | 4.510 | 37,789 | -0.08(-1.74%) |
Nov 29, 2021 | 4.720 | 4.720 | 4.555 | 4.590 | 15,432 | -0.13(-2.75%) |
Nov 26, 2021 | 4.740 | 4.890 | 4.560 | 4.720 | 22,575 | -0.04(-0.84%) |
Nov 24, 2021 | 4.740 | 4.794 | 4.740 | 4.760 | 7,510 | +0.00(+0.00%) |
Nov 23, 2021 | 4.720 | 4.950 | 4.720 | 4.760 | 8,984 | +0.02(+0.42%) |
Nov 22, 2021 | 4.830 | 4.950 | 4.740 | 4.740 | 21,746 | -0.10(-2.07%) |
Nov 19, 2021 | 4.880 | 4.900 | 4.765 | 4.840 | 23,372 | +0.04(+0.83%) |
Nov 18, 2021 | 4.870 | 4.870 | 4.750 | 4.800 | 26,731 | -0.09(-1.84%) |
Nov 17, 2021 | 4.880 | 4.950 | 4.710 | 4.890 | 44,115 | -0.04(-0.81%) |
Nov 16, 2021 | 4.940 | 4.990 | 4.810 | 4.930 | 31,527 | +0.02(+0.41%) |
Nov 15, 2021 | 5.040 | 5.040 | 4.900 | 4.910 | 30,864 | -0.16(-3.16%) |
Nov 12, 2021 | 4.990 | 5.070 | 4.980 | 5.070 | 12,342 | -0.03(-0.59%) |
Nov 11, 2021 | 5.000 | 5.100 | 5.000 | 5.100 | 10,231 | +0.08(+1.59%) |
Nov 10, 2021 | 5.000 | 5.130 | 5.020 | 47,349 | -0.06(-1.18%) | |
Nov 09, 2021 | 5.100 | 5.127 | 4.930 | 5.080 | 33,460 | +0.06(+1.20%) |
Nov 08, 2021 | 5.000 | 5.045 | 4.770 | 5.020 | 34,464 | +0.11(+2.24%) |
Nov 05, 2021 | 4.940 | 4.970 | 4.790 | 4.910 | 37,319 | +0.05(+1.03%) |
Nov 04, 2021 | 4.950 | 4.950 | 4.860 | 4.860 | 12,318 | -0.08(-1.62%) |
Nov 03, 2021 | 4.850 | 4.950 | 4.790 | 4.940 | 16,164 | +0.04(+0.82%) |
Nov 02, 2021 | 4.420 | 4.921 | 4.420 | 4.900 | 24,113 | +0.04(+0.72%) |
Nov 01, 2021 | 4.760 | 4.940 | 4.820 | 4.865 | 18,413 | +0.04(+0.93%) |
Oct 29, 2021 | 4.780 | 4.990 | 4.780 | 4.820 | 27,310 | -0.01(-0.24%) |
Oct 28, 2021 | 4.750 | 4.950 | 4.696 | 4.832 | 25,561 | +0.01(+0.24%) |
Oct 27, 2021 | 4.750 | 4.850 | 4.620 | 4.820 | 15,525 | +0.07(+1.47%) |
Oct 26, 2021 | 4.640 | 4.810 | 4.750 | 58,870 | +0.05(+1.06%) | |
Oct 25, 2021 | 4.810 | 4.810 | 4.700 | 4.700 | 45,598 | -0.17(-3.49%) |
Oct 22, 2021 | 4.900 | 4.900 | 4.760 | 4.870 | 7,764 | -0.03(-0.61%) |
Oct 21, 2021 | 4.910 | 5.020 | 4.770 | 4.900 | 33,891 | -0.08(-1.61%) |
Oct 20, 2021 | 4.960 | 5.008 | 4.800 | 4.980 | 57,032 | +0.00(+0.00%) |
Oct 19, 2021 | 5.100 | 5.100 | 4.941 | 4.980 | 10,549 | -0.08(-1.58%) |
Oct 18, 2021 | 5.010 | 5.110 | 4.960 | 5.060 | 24,081 | +0.01(+0.20%) |
Oct 15, 2021 | 5.150 | 5.165 | 4.980 | 5.050 | 20,286 | -0.06(-1.17%) |
Oct 14, 2021 | 5.140 | 5.169 | 5.100 | 5.110 | 23,566 | +0.01(+0.20%) |
Oct 13, 2021 | 5.050 | 5.240 | 4.896 | 5.100 | 26,281 | +0.01(+0.29%) |
Oct 12, 2021 | 5.050 | 5.120 | 4.960 | 5.085 | 15,128 | +0.04(+0.89%) |
Oct 11, 2021 | 5.280 | 5.314 | 4.900 | 5.040 | 55,500 | -0.24(-4.55%) |
Oct 08, 2021 | 5.360 | 5.380 | 5.070 | 5.280 | 30,488 | -0.06(-1.12%) |
Oct 07, 2021 | 5.490 | 5.590 | 5.320 | 5.340 | 33,459 | -0.19(-3.44%) |
Oct 06, 2021 | 5.640 | 5.650 | 5.412 | 5.530 | 25,919 | -0.11(-1.95%) |
Oct 05, 2021 | 5.410 | 5.690 | 5.410 | 5.640 | 127,131 | +0.24(+4.44%) |
Oct 04, 2021 | 5.400 | 5.495 | 5.246 | 5.400 | 61,067 | +0.01(+0.19%) |
Oct 01, 2021 | 5.150 | 5.490 | 5.033 | 5.390 | 64,768 | +0.27(+5.27%) |
Sep 30, 2021 | 5.380 | 5.380 | 5.060 | 5.120 | 28,406 | -0.18(-3.40%) |
Sep 29, 2021 | 5.170 | 5.380 | 5.040 | 5.300 | 42,418 | +0.15(+2.91%) |
Sep 28, 2021 | 5.280 | 5.320 | 5.087 | 5.150 | 46,961 | -0.16(-3.01%) |
Sep 27, 2021 | 5.290 | 5.465 | 5.270 | 5.310 | 46,384 | -0.04(-0.75%) |
Sep 24, 2021 | 5.250 | 5.500 | 5.233 | 5.350 | 98,052 | +0.10(+1.90%) |
Sep 23, 2021 | 5.020 | 5.250 | 4.952 | 5.250 | 45,954 | +0.24(+4.79%) |
Sep 22, 2021 | 5.000 | 5.090 | 4.920 | 5.010 | 14,664 | +0.05(+1.01%) |
Sep 21, 2021 | 4.990 | 5.000 | 4.910 | 4.960 | 11,150 | -0.03(-0.60%) |
Sep 20, 2021 | 4.960 | 5.060 | 4.760 | 4.990 | 88,491 | -0.08(-1.58%) |
Sep 17, 2021 | 5.050 | 5.130 | 4.940 | 5.070 | 39,588 | +0.02(+0.40%) |
Sep 16, 2021 | 5.080 | 5.080 | 4.890 | 5.050 | 24,936 | -0.02(-0.39%) |
Sep 15, 2021 | 4.930 | 5.160 | 4.930 | 5.070 | 47,561 | +0.15(+3.05%) |
Sep 14, 2021 | 4.970 | 5.159 | 4.910 | 4.920 | 64,640 | -0.02(-0.40%) |
Sep 13, 2021 | 5.150 | 5.150 | 4.930 | 4.940 | 59,256 | -0.24(-4.63%) |
Sep 10, 2021 | 5.140 | 5.250 | 5.060 | 5.180 | 61,904 | +0.04(+0.78%) |
Sep 09, 2021 | 5.170 | 5.280 | 5.102 | 5.140 | 63,433 | -0.01(-0.19%) |
Sep 08, 2021 | 5.230 | 5.280 | 5.050 | 5.150 | 128,094 | -0.10(-1.90%) |
Sep 07, 2021 | 5.270 | 5.280 | 5.170 | 5.250 | 84,773 | -0.07(-1.32%) |
Sep 03, 2021 | 5.310 | 5.600 | 5.220 | 5.320 | 116,203 | -0.05(-0.93%) |
Sep 02, 2021 | 5.150 | 5.420 | 5.106 | 5.370 | 81,229 | +0.03(+0.56%) |