Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.520 | 4.600 | 4.160 | 4.450 | 318,443 | -0.10(-2.20%) |
Nov 29, 2021 | 4.800 | 4.890 | 4.520 | 4.550 | 207,530 | -0.22(-4.61%) |
Nov 26, 2021 | 4.890 | 5.020 | 4.610 | 4.770 | 121,994 | -0.34(-6.65%) |
Nov 24, 2021 | 5.160 | 5.220 | 5.070 | 5.110 | 81,422 | -0.08(-1.54%) |
Nov 23, 2021 | 5.320 | 5.420 | 5.190 | 5.190 | 137,825 | -0.14(-2.63%) |
Nov 22, 2021 | 5.360 | 5.510 | 5.320 | 5.330 | 106,494 | -0.02(-0.37%) |
Nov 19, 2021 | 5.360 | 5.450 | 5.320 | 5.350 | 92,519 | -0.04(-0.74%) |
Nov 18, 2021 | 5.390 | 5.460 | 5.390 | 5.390 | 158,246 | +0.01(+0.19%) |
Nov 17, 2021 | 5.590 | 5.590 | 5.330 | 5.380 | 127,954 | -0.25(-4.44%) |
Nov 16, 2021 | 5.750 | 5.750 | 5.590 | 5.630 | 143,039 | -0.15(-2.60%) |
Nov 15, 2021 | 5.850 | 6.010 | 5.710 | 5.780 | 143,572 | -0.07(-1.20%) |
Nov 12, 2021 | 6.000 | 6.000 | 5.680 | 5.850 | 184,410 | -0.16(-2.66%) |
Nov 11, 2021 | 5.730 | 6.130 | 5.700 | 6.010 | 176,061 | +0.36(+6.37%) |
Nov 10, 2021 | 5.449 | 5.650 | 101,864 | +0.01(+0.18%) | ||
Nov 09, 2021 | 5.690 | 5.700 | 5.510 | 5.640 | 123,163 | -0.09(-1.57%) |
Nov 08, 2021 | 5.720 | 5.875 | 5.625 | 5.730 | 139,722 | +0.04(+0.70%) |
Nov 05, 2021 | 5.210 | 5.924 | 5.200 | 5.690 | 245,935 | +0.22(+4.02%) |
Nov 04, 2021 | 5.540 | 5.650 | 5.423 | 5.470 | 97,518 | -0.05(-0.91%) |
Nov 03, 2021 | 5.260 | 5.590 | 5.200 | 5.520 | 124,534 | +0.23(+4.35%) |
Nov 02, 2021 | 5.430 | 5.500 | 5.200 | 5.290 | 198,149 | -0.16(-2.94%) |
Nov 01, 2021 | 5.040 | 5.520 | 4.990 | 5.450 | 237,562 | +0.46(+9.22%) |
Oct 29, 2021 | 4.830 | 5.030 | 4.830 | 4.990 | 155,239 | +0.16(+3.31%) |
Oct 28, 2021 | 4.760 | 4.910 | 4.690 | 4.830 | 119,946 | +0.12(+2.55%) |
Oct 27, 2021 | 4.960 | 4.980 | 4.670 | 4.710 | 160,836 | -0.25(-5.04%) |
Oct 26, 2021 | 4.920 | 4.960 | 123,489 | +0.03(+0.61%) | ||
Oct 25, 2021 | 5.020 | 5.020 | 4.710 | 4.930 | 383,920 | -0.05(-1.00%) |
Oct 22, 2021 | 5.190 | 5.200 | 4.950 | 4.980 | 79,257 | -0.20(-3.86%) |
Oct 21, 2021 | 5.290 | 5.370 | 5.140 | 5.180 | 299,358 | -0.11(-2.08%) |
Oct 20, 2021 | 5.180 | 5.380 | 5.180 | 5.290 | 96,572 | +0.08(+1.54%) |
Oct 19, 2021 | 5.100 | 5.220 | 5.050 | 5.210 | 66,663 | +0.15(+2.96%) |
Oct 18, 2021 | 5.100 | 5.130 | 4.990 | 5.060 | 143,669 | -0.04(-0.78%) |
Oct 15, 2021 | 4.930 | 5.130 | 4.925 | 5.100 | 199,602 | +0.25(+5.15%) |
Oct 14, 2021 | 4.850 | 4.960 | 4.820 | 4.850 | 103,174 | +0.02(+0.41%) |
Oct 13, 2021 | 4.880 | 4.910 | 4.790 | 4.830 | 78,263 | -0.01(-0.21%) |
Oct 12, 2021 | 4.780 | 4.900 | 4.740 | 4.840 | 158,405 | +0.06(+1.26%) |
Oct 11, 2021 | 4.810 | 4.871 | 4.780 | 4.780 | 97,310 | -0.02(-0.42%) |
Oct 08, 2021 | 4.920 | 4.920 | 4.760 | 4.800 | 140,962 | -0.11(-2.24%) |
Oct 07, 2021 | 5.050 | 5.135 | 4.860 | 4.910 | 248,047 | -0.12(-2.39%) |
Oct 06, 2021 | 5.200 | 5.220 | 5.030 | 5.030 | 168,437 | -0.28(-5.27%) |
Oct 05, 2021 | 5.410 | 5.420 | 5.280 | 5.310 | 130,479 | -0.07(-1.30%) |
Oct 04, 2021 | 5.320 | 5.410 | 5.200 | 5.380 | 160,479 | +0.10(+1.89%) |
Oct 01, 2021 | 5.290 | 5.380 | 5.250 | 5.280 | 129,899 | +0.02(+0.38%) |
Sep 30, 2021 | 5.230 | 5.320 | 5.160 | 5.260 | 120,162 | +0.07(+1.35%) |
Sep 29, 2021 | 5.200 | 5.220 | 5.060 | 5.190 | 107,997 | +0.00(+0.00%) |
Sep 28, 2021 | 5.300 | 5.440 | 5.150 | 5.190 | 77,050 | -0.12(-2.26%) |
Sep 27, 2021 | 5.240 | 5.470 | 5.240 | 5.310 | 159,319 | +0.07(+1.34%) |
Sep 24, 2021 | 5.160 | 5.310 | 5.160 | 5.240 | 76,453 | +0.03(+0.58%) |
Sep 23, 2021 | 5.100 | 5.280 | 5.070 | 5.210 | 204,271 | +0.12(+2.36%) |
Sep 22, 2021 | 5.090 | 5.225 | 5.060 | 5.090 | 120,250 | +0.05(+0.99%) |
Sep 21, 2021 | 5.170 | 5.180 | 5.000 | 5.040 | 116,047 | -0.07(-1.37%) |
Sep 20, 2021 | 5.190 | 5.295 | 4.990 | 5.110 | 148,530 | -0.16(-3.04%) |
Sep 17, 2021 | 5.240 | 5.325 | 5.140 | 5.270 | 626,147 | +0.05(+0.96%) |
Sep 16, 2021 | 5.200 | 5.340 | 5.100 | 5.220 | 120,402 | +0.00(+0.00%) |
Sep 15, 2021 | 5.200 | 5.245 | 5.130 | 5.220 | 186,749 | +0.06(+1.16%) |
Sep 14, 2021 | 5.350 | 5.360 | 5.130 | 5.160 | 156,749 | -0.15(-2.82%) |
Sep 13, 2021 | 5.140 | 5.370 | 5.140 | 5.310 | 133,752 | +0.21(+4.12%) |
Sep 10, 2021 | 5.130 | 5.260 | 4.990 | 5.100 | 238,372 | +0.01(+0.20%) |
Sep 09, 2021 | 5.140 | 5.230 | 5.050 | 5.090 | 139,198 | -0.03(-0.59%) |
Sep 08, 2021 | 5.140 | 5.210 | 5.030 | 5.120 | 107,943 | -0.05(-0.97%) |
Sep 07, 2021 | 5.230 | 5.290 | 5.150 | 5.170 | 99,922 | -0.08(-1.52%) |
Sep 03, 2021 | 5.300 | 5.430 | 5.225 | 5.250 | 126,678 | -0.04(-0.76%) |
Sep 02, 2021 | 5.460 | 5.510 | 5.290 | 5.290 | 123,192 | -0.17(-3.11%) |