Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.302 | 4.518 | 4.228 | 4.510 | 2,641,377 | +0.16(+3.75%) |
Nov 29, 2021 | 4.525 | 4.555 | 4.340 | 4.347 | 340,691 | -0.10(-2.17%) |
Nov 26, 2021 | 4.377 | 4.488 | 4.310 | 4.443 | 513,186 | -0.02(-0.50%) |
Nov 24, 2021 | 4.510 | 4.599 | 4.451 | 4.466 | 343,310 | -0.07(-1.63%) |
Nov 23, 2021 | 4.466 | 4.592 | 4.458 | 4.540 | 613,937 | +0.08(+1.83%) |
Nov 22, 2021 | 4.725 | 4.748 | 4.443 | 4.458 | 778,173 | -0.29(-6.09%) |
Nov 19, 2021 | 5.000 | 5.089 | 4.740 | 4.748 | 671,178 | -0.31(-6.16%) |
Nov 18, 2021 | 4.940 | 5.096 | 5.052 | 5.059 | 667,936 | +0.12(+2.40%) |
Nov 17, 2021 | 4.844 | 4.978 | 4.837 | 4.940 | 653,656 | +0.04(+0.76%) |
Nov 16, 2021 | 4.992 | 5.029 | 4.822 | 4.903 | 490,671 | -0.13(-2.51%) |
Nov 15, 2021 | 5.059 | 5.096 | 4.777 | 5.029 | 919,405 | -0.01(-0.15%) |
Nov 12, 2021 | 5.415 | 5.519 | 4.985 | 5.037 | 1,587,688 | -0.36(-6.73%) |
Nov 11, 2021 | 5.423 | 5.512 | 5.337 | 5.400 | 747,018 | +0.02(+0.41%) |
Nov 10, 2021 | 5.348 | 5.378 | 1,158,373 | +0.04(+0.69%) | ||
Nov 09, 2021 | 5.267 | 5.378 | 5.267 | 5.341 | 1,154,544 | +0.07(+1.41%) |
Nov 08, 2021 | 5.400 | 5.441 | 5.259 | 5.267 | 1,437,497 | +0.01(+0.28%) |
Nov 05, 2021 | 5.111 | 5.267 | 5.052 | 5.252 | 2,109,692 | +0.17(+3.36%) |
Nov 04, 2021 | 5.215 | 5.215 | 5.029 | 5.081 | 212,533 | -0.14(-2.70%) |
Nov 03, 2021 | 5.163 | 5.252 | 5.118 | 5.222 | 200,066 | +0.11(+2.18%) |
Nov 02, 2021 | 5.029 | 5.133 | 4.992 | 5.111 | 204,866 | +0.07(+1.32%) |
Nov 01, 2021 | 5.015 | 5.089 | 4.978 | 5.044 | 2,527,899 | +0.01(+0.30%) |
Oct 29, 2021 | 5.044 | 5.067 | 4.948 | 5.029 | 397,354 | -0.03(-0.59%) |
Oct 28, 2021 | 5.015 | 5.118 | 4.970 | 5.059 | 145,812 | +0.04(+0.74%) |
Oct 27, 2021 | 5.163 | 5.222 | 5.015 | 5.022 | 565,000 | -0.18(-3.42%) |
Oct 26, 2021 | 5.267 | 5.185 | 5.200 | 160,758 | -0.03(-0.57%) | |
Oct 25, 2021 | 5.118 | 5.259 | 5.118 | 5.230 | 335,222 | +0.13(+2.47%) |
Oct 22, 2021 | 5.156 | 5.207 | 5.044 | 5.104 | 873,760 | -0.03(-0.58%) |
Oct 21, 2021 | 5.341 | 5.363 | 5.118 | 5.133 | 334,198 | -0.21(-3.89%) |
Oct 20, 2021 | 5.334 | 5.356 | 5.252 | 5.341 | 467,665 | +0.04(+0.84%) |
Oct 19, 2021 | 5.356 | 5.356 | 5.211 | 5.297 | 232,844 | -0.01(-0.28%) |
Oct 18, 2021 | 5.356 | 5.445 | 5.289 | 5.311 | 263,767 | -0.03(-0.56%) |
Oct 15, 2021 | 5.319 | 5.363 | 5.267 | 5.341 | 209,843 | +0.08(+1.55%) |
Oct 14, 2021 | 5.222 | 5.289 | 5.178 | 5.259 | 312,022 | +0.10(+2.01%) |
Oct 13, 2021 | 5.193 | 5.193 | 5.096 | 5.156 | 186,801 | +0.08(+1.61%) |
Oct 12, 2021 | 5.081 | 5.104 | 5.044 | 5.074 | 93,564 | +0.01(+0.29%) |
Oct 11, 2021 | 5.044 | 5.185 | 5.037 | 5.059 | 130,249 | +0.01(+0.29%) |
Oct 08, 2021 | 5.052 | 5.104 | 5.022 | 5.044 | 131,966 | -0.01(-0.15%) |
Oct 07, 2021 | 5.059 | 5.141 | 5.052 | 5.052 | 107,043 | -0.01(-0.15%) |
Oct 06, 2021 | 5.037 | 5.081 | 4.940 | 5.059 | 178,662 | -0.03(-0.58%) |
Oct 05, 2021 | 5.185 | 5.185 | 5.067 | 5.089 | 209,126 | -0.07(-1.44%) |
Oct 04, 2021 | 5.267 | 5.267 | 5.126 | 5.163 | 117,422 | -0.08(-1.56%) |
Oct 01, 2021 | 5.289 | 5.289 | 5.207 | 5.245 | 188,513 | -0.04(-0.84%) |
Sep 30, 2021 | 5.252 | 5.311 | 5.189 | 5.289 | 275,883 | +0.08(+1.57%) |
Sep 29, 2021 | 5.185 | 5.274 | 5.118 | 5.207 | 208,177 | +0.04(+0.72%) |
Sep 28, 2021 | 5.170 | 5.222 | 5.081 | 5.170 | 520,390 | -0.06(-1.13%) |
Sep 27, 2021 | 5.111 | 5.239 | 5.104 | 5.230 | 144,037 | +0.11(+2.17%) |
Sep 24, 2021 | 5.207 | 5.222 | 5.096 | 5.118 | 277,087 | -0.11(-2.13%) |
Sep 23, 2021 | 5.274 | 5.304 | 5.207 | 5.230 | 146,544 | -0.03(-0.56%) |
Sep 22, 2021 | 5.378 | 5.467 | 5.245 | 5.259 | 117,720 | -0.08(-1.53%) |
Sep 21, 2021 | 5.274 | 5.394 | 5.185 | 5.341 | 907,815 | +0.08(+1.55%) |
Sep 20, 2021 | 5.304 | 5.304 | 5.178 | 5.259 | 357,280 | -0.13(-2.48%) |
Sep 17, 2021 | 5.556 | 5.556 | 5.367 | 5.393 | 228,088 | +0.02(+0.41%) |
Sep 16, 2021 | 5.304 | 5.408 | 5.222 | 5.371 | 245,392 | +0.04(+0.84%) |
Sep 15, 2021 | 5.297 | 5.371 | 5.237 | 5.326 | 187,823 | -0.01(-0.28%) |
Sep 14, 2021 | 5.378 | 5.397 | 5.245 | 5.341 | 252,154 | -0.05(-0.96%) |
Sep 13, 2021 | 5.779 | 5.934 | 5.386 | 5.393 | 603,473 | +0.07(+1.39%) |
Sep 10, 2021 | 5.371 | 5.400 | 5.222 | 5.319 | 345,694 | +0.01(+0.14%) |
Sep 09, 2021 | 5.512 | 5.586 | 5.259 | 5.311 | 184,085 | -0.21(-3.76%) |
Sep 08, 2021 | 5.682 | 5.771 | 5.489 | 5.519 | 381,385 | -0.19(-3.38%) |
Sep 07, 2021 | 5.660 | 5.771 | 5.634 | 5.712 | 284,210 | +0.10(+1.72%) |
Sep 03, 2021 | 5.705 | 5.719 | 5.601 | 5.615 | 139,285 | -0.07(-1.17%) |
Sep 02, 2021 | 5.779 | 5.786 | 5.649 | 5.682 | 182,715 | -0.04(-0.65%) |