Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.180 | 5.460 | 5.080 | 5.390 | 81,383 | +0.07(+1.32%) |
Nov 29, 2021 | 5.330 | 5.400 | 5.190 | 5.320 | 52,977 | +0.02(+0.38%) |
Nov 26, 2021 | 5.230 | 5.420 | 5.091 | 5.300 | 35,411 | -0.16(-2.84%) |
Nov 24, 2021 | 5.470 | 5.670 | 5.390 | 5.455 | 20,235 | -0.04(-0.82%) |
Nov 23, 2021 | 5.430 | 5.600 | 5.340 | 5.500 | 87,613 | +0.02(+0.36%) |
Nov 22, 2021 | 5.610 | 5.720 | 5.360 | 5.480 | 123,583 | -0.13(-2.32%) |
Nov 19, 2021 | 5.500 | 5.690 | 5.500 | 5.610 | 97,979 | -0.08(-1.41%) |
Nov 18, 2021 | 5.870 | 5.730 | 5.610 | 5.690 | 131,308 | -0.17(-2.90%) |
Nov 17, 2021 | 5.910 | 6.190 | 5.860 | 5.860 | 124,157 | -0.08(-1.35%) |
Nov 16, 2021 | 5.760 | 6.200 | 5.640 | 5.940 | 291,753 | +0.13(+2.24%) |
Nov 15, 2021 | 5.790 | 5.850 | 5.680 | 5.810 | 71,215 | -0.02(-0.34%) |
Nov 12, 2021 | 6.000 | 6.079 | 5.810 | 5.830 | 90,312 | -0.18(-3.00%) |
Nov 11, 2021 | 5.850 | 6.200 | 5.550 | 6.010 | 117,000 | +0.01(+0.17%) |
Nov 10, 2021 | 6.090 | 6.000 | 65,912 | -0.11(-1.80%) | ||
Nov 09, 2021 | 5.960 | 6.200 | 5.679 | 6.110 | 196,680 | +0.21(+3.56%) |
Nov 08, 2021 | 5.570 | 6.000 | 5.520 | 5.900 | 124,728 | +0.25(+4.42%) |
Nov 05, 2021 | 5.880 | 5.990 | 5.510 | 5.650 | 150,763 | -0.24(-4.07%) |
Nov 04, 2021 | 5.560 | 6.060 | 5.520 | 5.890 | 315,652 | +0.37(+6.70%) |
Nov 03, 2021 | 5.220 | 5.680 | 5.200 | 5.520 | 228,960 | +0.39(+7.60%) |
Nov 02, 2021 | 4.870 | 5.510 | 4.750 | 5.130 | 577,595 | +0.48(+10.32%) |
Nov 01, 2021 | 4.460 | 4.700 | 4.412 | 4.650 | 89,475 | +0.17(+3.79%) |
Oct 29, 2021 | 4.570 | 4.570 | 4.390 | 4.480 | 77,051 | +0.01(+0.22%) |
Oct 28, 2021 | 4.500 | 4.515 | 4.420 | 4.470 | 33,113 | +0.02(+0.45%) |
Oct 27, 2021 | 4.550 | 4.579 | 4.420 | 4.450 | 40,999 | -0.06(-1.33%) |
Oct 26, 2021 | 4.700 | 4.500 | 4.510 | 45,074 | -0.19(-4.04%) | |
Oct 25, 2021 | 4.800 | 4.800 | 4.660 | 4.700 | 37,183 | -0.03(-0.63%) |
Oct 22, 2021 | 4.650 | 4.860 | 4.650 | 4.730 | 114,023 | +0.07(+1.50%) |
Oct 21, 2021 | 4.650 | 4.750 | 4.650 | 4.660 | 23,184 | +0.00(+0.00%) |
Oct 20, 2021 | 4.470 | 4.670 | 4.470 | 4.660 | 48,225 | +0.17(+3.79%) |
Oct 19, 2021 | 4.410 | 4.500 | 4.410 | 4.490 | 33,262 | +0.04(+0.90%) |
Oct 18, 2021 | 4.490 | 4.630 | 4.430 | 4.450 | 71,054 | -0.02(-0.45%) |
Oct 15, 2021 | 4.650 | 4.660 | 4.460 | 4.470 | 57,108 | -0.10(-2.19%) |
Oct 14, 2021 | 4.500 | 4.650 | 4.497 | 4.570 | 49,419 | +0.12(+2.70%) |
Oct 13, 2021 | 4.330 | 4.500 | 4.290 | 4.450 | 38,414 | +0.15(+3.49%) |
Oct 12, 2021 | 4.220 | 4.320 | 4.200 | 4.300 | 45,572 | +0.06(+1.42%) |
Oct 11, 2021 | 4.210 | 4.350 | 4.190 | 4.240 | 41,918 | +0.04(+0.95%) |
Oct 08, 2021 | 4.300 | 4.300 | 4.170 | 4.200 | 58,279 | -0.02(-0.47%) |
Oct 07, 2021 | 4.110 | 4.350 | 4.110 | 4.220 | 121,492 | +0.14(+3.43%) |
Oct 06, 2021 | 4.170 | 4.230 | 4.050 | 4.080 | 248,061 | -0.12(-2.86%) |
Oct 05, 2021 | 4.260 | 4.290 | 4.120 | 4.200 | 159,680 | -0.07(-1.64%) |
Oct 04, 2021 | 4.270 | 4.320 | 4.270 | 4.270 | 64,392 | -0.03(-0.70%) |
Oct 01, 2021 | 4.400 | 4.440 | 4.280 | 4.300 | 116,768 | -0.09(-2.05%) |
Sep 30, 2021 | 4.400 | 4.430 | 4.340 | 4.390 | 86,259 | -0.03(-0.68%) |
Sep 29, 2021 | 4.530 | 4.530 | 4.400 | 4.420 | 74,368 | -0.05(-1.12%) |
Sep 28, 2021 | 4.520 | 4.540 | 4.430 | 4.470 | 61,949 | -0.09(-1.97%) |
Sep 27, 2021 | 4.560 | 4.600 | 4.520 | 4.560 | 101,575 | +0.00(+0.00%) |
Sep 24, 2021 | 4.550 | 4.620 | 4.510 | 4.560 | 90,767 | -0.04(-0.87%) |
Sep 23, 2021 | 4.720 | 4.820 | 4.580 | 4.600 | 138,137 | -0.06(-1.29%) |
Sep 22, 2021 | 4.660 | 4.750 | 4.650 | 4.660 | 44,402 | +0.00(+0.00%) |
Sep 21, 2021 | 4.760 | 4.760 | 4.640 | 4.660 | 47,794 | -0.01(-0.21%) |
Sep 20, 2021 | 4.650 | 4.720 | 4.612 | 4.670 | 101,836 | -0.05(-1.06%) |
Sep 17, 2021 | 4.790 | 4.830 | 4.670 | 4.720 | 65,550 | -0.12(-2.48%) |
Sep 16, 2021 | 4.840 | 4.840 | 4.710 | 4.840 | 54,136 | +0.08(+1.68%) |
Sep 15, 2021 | 4.710 | 4.900 | 4.660 | 4.760 | 60,990 | +0.07(+1.49%) |
Sep 14, 2021 | 4.810 | 4.890 | 4.660 | 4.690 | 45,108 | -0.14(-2.90%) |
Sep 13, 2021 | 4.820 | 4.970 | 4.730 | 4.830 | 112,134 | -0.02(-0.41%) |
Sep 10, 2021 | 4.760 | 4.950 | 4.750 | 4.850 | 61,542 | +0.02(+0.41%) |
Sep 09, 2021 | 4.800 | 4.970 | 4.800 | 4.830 | 40,439 | +0.02(+0.42%) |
Sep 08, 2021 | 4.970 | 5.007 | 4.786 | 4.810 | 73,427 | -0.19(-3.80%) |
Sep 07, 2021 | 5.000 | 5.050 | 4.910 | 5.000 | 66,000 | +0.01(+0.20%) |
Sep 03, 2021 | 5.100 | 5.130 | 4.980 | 4.990 | 40,702 | -0.10(-1.96%) |
Sep 02, 2021 | 5.150 | 5.180 | 5.030 | 5.090 | 88,980 | +0.02(+0.39%) |