Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.599 | 4.687 | 4.540 | 4.657 | 3,311,560 | +0.04(+0.91%) |
Nov 29, 2021 | 4.733 | 4.762 | 4.607 | 4.616 | 1,453,026 | -0.08(-1.61%) |
Nov 26, 2021 | 4.666 | 4.758 | 4.574 | 4.691 | 1,976,954 | -0.15(-3.12%) |
Nov 24, 2021 | 4.683 | 4.859 | 4.683 | 4.842 | 1,824,692 | +0.18(+3.96%) |
Nov 23, 2021 | 4.725 | 4.762 | 4.628 | 4.657 | 1,993,815 | -0.08(-1.60%) |
Nov 22, 2021 | 4.750 | 4.838 | 4.699 | 4.733 | 1,741,485 | -0.05(-1.05%) |
Nov 19, 2021 | 4.758 | 4.892 | 4.733 | 4.783 | 3,024,596 | -0.04(-0.87%) |
Nov 18, 2021 | 4.876 | 4.960 | 4.792 | 4.825 | 2,964,616 | -0.08(-1.71%) |
Nov 17, 2021 | 4.934 | 5.052 | 4.892 | 4.909 | 1,840,616 | -0.03(-0.68%) |
Nov 16, 2021 | 5.085 | 5.094 | 4.892 | 4.943 | 1,915,408 | -0.16(-3.13%) |
Nov 15, 2021 | 5.262 | 5.262 | 5.044 | 5.102 | 1,955,007 | -0.17(-3.18%) |
Nov 12, 2021 | 5.145 | 5.295 | 5.094 | 5.270 | 1,508,066 | +0.02(+0.32%) |
Nov 11, 2021 | 5.161 | 5.283 | 5.153 | 5.253 | 1,923,215 | +0.08(+1.45%) |
Nov 10, 2021 | 5.220 | 5.178 | 1,636,759 | -0.03(-0.64%) | ||
Nov 09, 2021 | 5.170 | 5.245 | 5.120 | 5.212 | 1,522,583 | +0.03(+0.48%) |
Nov 08, 2021 | 5.362 | 5.362 | 5.178 | 5.186 | 2,263,380 | -0.06(-1.12%) |
Nov 05, 2021 | 5.345 | 5.345 | 5.178 | 5.245 | 2,435,975 | -0.07(-1.26%) |
Nov 04, 2021 | 5.396 | 5.479 | 5.266 | 5.312 | 2,245,662 | -0.08(-1.40%) |
Nov 03, 2021 | 5.312 | 5.421 | 5.220 | 5.387 | 2,441,691 | +0.03(+0.62%) |
Nov 02, 2021 | 5.504 | 5.521 | 5.345 | 5.354 | 2,163,632 | -0.18(-3.18%) |
Nov 01, 2021 | 5.437 | 5.563 | 5.500 | 5.529 | 1,908,515 | +0.08(+1.54%) |
Oct 29, 2021 | 5.596 | 5.596 | 5.429 | 5.446 | 2,057,174 | -0.03(-0.61%) |
Oct 28, 2021 | 5.412 | 5.513 | 5.404 | 5.479 | 1,976,762 | +0.04(+0.77%) |
Oct 27, 2021 | 5.479 | 5.563 | 5.412 | 5.437 | 3,570,296 | -0.08(-1.52%) |
Oct 26, 2021 | 5.672 | 5.521 | 1,996,315 | -0.14(-2.51%) | ||
Oct 25, 2021 | 5.613 | 5.680 | 5.534 | 5.663 | 1,696,582 | +0.04(+0.74%) |
Oct 22, 2021 | 5.605 | 5.630 | 5.513 | 5.621 | 1,406,191 | +0.06(+1.05%) |
Oct 21, 2021 | 5.764 | 5.772 | 5.546 | 5.563 | 2,242,261 | -0.20(-3.48%) |
Oct 20, 2021 | 5.881 | 5.881 | 5.672 | 5.764 | 2,633,482 | -0.16(-2.68%) |
Oct 19, 2021 | 5.722 | 6.015 | 5.705 | 5.923 | 6,815,572 | +0.27(+4.73%) |
Oct 18, 2021 | 5.563 | 5.667 | 5.559 | 5.655 | 2,148,674 | +0.08(+1.50%) |
Oct 15, 2021 | 5.529 | 5.647 | 5.513 | 5.571 | 2,177,278 | +0.13(+2.46%) |
Oct 14, 2021 | 5.479 | 5.601 | 5.425 | 5.437 | 2,340,108 | +0.04(+0.78%) |
Oct 13, 2021 | 5.337 | 5.396 | 5.270 | 5.396 | 1,983,876 | +0.00(+0.00%) |
Oct 12, 2021 | 5.546 | 5.546 | 5.379 | 5.396 | 2,324,741 | -0.15(-2.71%) |
Oct 11, 2021 | 5.437 | 5.621 | 5.429 | 5.546 | 2,231,365 | +0.17(+3.11%) |
Oct 08, 2021 | 5.446 | 5.496 | 5.345 | 5.379 | 1,005,973 | -0.03(-0.46%) |
Oct 07, 2021 | 5.387 | 5.479 | 5.337 | 5.404 | 2,022,583 | +0.02(+0.31%) |
Oct 06, 2021 | 5.463 | 5.471 | 5.329 | 5.387 | 2,336,524 | -0.17(-3.01%) |
Oct 05, 2021 | 5.563 | 5.626 | 5.463 | 5.555 | 1,627,827 | +0.02(+0.30%) |
Oct 04, 2021 | 5.621 | 5.621 | 5.446 | 5.538 | 2,750,968 | -0.08(-1.34%) |
Oct 01, 2021 | 5.479 | 5.688 | 5.479 | 5.613 | 3,060,545 | +0.15(+2.76%) |
Sep 30, 2021 | 5.295 | 5.471 | 5.220 | 5.463 | 2,936,990 | +0.19(+3.65%) |
Sep 29, 2021 | 5.354 | 5.354 | 5.178 | 5.270 | 2,694,153 | -0.06(-1.10%) |
Sep 28, 2021 | 5.270 | 5.362 | 5.212 | 5.329 | 4,406,871 | +0.08(+1.59%) |
Sep 27, 2021 | 5.161 | 5.396 | 5.140 | 5.245 | 3,476,927 | +0.17(+3.29%) |
Sep 24, 2021 | 4.902 | 5.228 | 4.902 | 5.078 | 3,402,621 | +0.15(+3.06%) |
Sep 23, 2021 | 4.869 | 4.944 | 4.835 | 4.927 | 1,978,757 | +0.07(+1.38%) |
Sep 22, 2021 | 4.835 | 4.961 | 4.806 | 4.860 | 2,883,924 | +0.13(+2.65%) |
Sep 21, 2021 | 4.777 | 4.843 | 4.726 | 4.735 | 2,011,794 | +0.06(+1.25%) |
Sep 20, 2021 | 4.668 | 4.768 | 4.618 | 4.676 | 3,049,572 | -0.18(-3.62%) |
Sep 17, 2021 | 4.793 | 4.873 | 4.751 | 4.852 | 3,273,297 | +0.11(+2.29%) |
Sep 16, 2021 | 4.768 | 4.814 | 4.668 | 4.743 | 2,357,878 | -0.07(-1.39%) |
Sep 15, 2021 | 4.751 | 4.827 | 4.714 | 4.810 | 1,921,365 | +0.12(+2.50%) |
Sep 14, 2021 | 4.835 | 4.860 | 4.685 | 4.693 | 2,303,062 | -0.13(-2.60%) |
Sep 13, 2021 | 4.894 | 4.936 | 4.810 | 4.818 | 2,343,092 | -0.04(-0.86%) |
Sep 10, 2021 | 5.028 | 5.032 | 4.860 | 4.860 | 1,883,977 | -0.13(-2.52%) |
Sep 09, 2021 | 4.936 | 5.036 | 4.869 | 4.986 | 2,101,327 | +0.07(+1.36%) |
Sep 08, 2021 | 4.961 | 4.977 | 4.894 | 4.919 | 1,727,257 | -0.03(-0.68%) |
Sep 07, 2021 | 4.877 | 5.040 | 4.877 | 4.952 | 2,511,607 | +0.08(+1.54%) |
Sep 03, 2021 | 4.793 | 4.902 | 4.751 | 4.877 | 1,557,251 | +0.01(+0.17%) |
Sep 02, 2021 | 4.852 | 4.936 | 4.843 | 4.869 | 2,013,511 | +0.04(+0.87%) |