Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.140 | 4.420 | 4.140 | 4.348 | 423,425 | +0.03(+0.64%) |
Nov 29, 2021 | 4.440 | 4.440 | 4.160 | 4.320 | 98,014 | -0.07(-1.59%) |
Nov 26, 2021 | 4.260 | 4.465 | 4.260 | 4.390 | 25,082 | -0.15(-3.30%) |
Nov 24, 2021 | 4.660 | 4.660 | 4.490 | 4.540 | 67,863 | -0.08(-1.84%) |
Nov 23, 2021 | 4.730 | 4.800 | 4.600 | 4.625 | 55,219 | +0.04(+0.76%) |
Nov 22, 2021 | 4.490 | 4.770 | 4.490 | 4.590 | 73,522 | +0.24(+5.52%) |
Nov 19, 2021 | 4.350 | 4.380 | 4.220 | 4.350 | 79,556 | +0.06(+1.52%) |
Nov 18, 2021 | 4.150 | 4.290 | 4.150 | 4.285 | 62,093 | -0.06(-1.38%) |
Nov 17, 2021 | 4.400 | 4.500 | 4.250 | 4.345 | 75,115 | +0.00(+0.12%) |
Nov 16, 2021 | 4.355 | 4.355 | 4.210 | 4.340 | 95,141 | +0.09(+2.12%) |
Nov 15, 2021 | 4.255 | 4.350 | 4.160 | 4.250 | 122,768 | +0.09(+2.16%) |
Nov 12, 2021 | 4.040 | 4.310 | 4.040 | 4.160 | 25,449 | -0.11(-2.57%) |
Nov 11, 2021 | 4.140 | 4.280 | 4.140 | 4.270 | 145,384 | +0.27(+6.88%) |
Nov 10, 2021 | 3.890 | 3.995 | 91,946 | -0.04(-0.99%) | ||
Nov 09, 2021 | 3.965 | 4.180 | 3.965 | 4.035 | 109,063 | -0.01(-0.37%) |
Nov 08, 2021 | 4.140 | 4.140 | 3.930 | 4.050 | 53,801 | +0.00(+0.00%) |
Nov 05, 2021 | 4.170 | 4.200 | 4.170 | 4.050 | 61,075 | +0.04(+1.00%) |
Nov 04, 2021 | 4.040 | 4.180 | 4.010 | 4.010 | 74,483 | -0.05(-1.23%) |
Nov 03, 2021 | 4.090 | 4.090 | 4.000 | 4.060 | 177,708 | -0.14(-3.26%) |
Nov 02, 2021 | 4.270 | 4.270 | 4.180 | 4.197 | 40,334 | -0.13(-3.08%) |
Nov 01, 2021 | 4.150 | 4.280 | 4.280 | 4.330 | 69,352 | +0.05(+1.17%) |
Oct 29, 2021 | 4.300 | 4.310 | 4.260 | 4.280 | 44,529 | -0.08(-1.83%) |
Oct 28, 2021 | 4.330 | 4.440 | 4.200 | 4.360 | 61,264 | +0.04(+0.93%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.300 | 4.320 | 35,032 | -0.05(-1.15%) |
Oct 26, 2021 | 4.500 | 4.370 | 77,662 | +0.02(+0.46%) | ||
Oct 25, 2021 | 4.500 | 4.500 | 4.340 | 4.350 | 103,301 | +0.01(+0.23%) |
Oct 22, 2021 | 4.270 | 4.360 | 4.270 | 4.340 | 70,228 | +0.14(+3.46%) |
Oct 21, 2021 | 4.250 | 4.250 | 4.070 | 4.195 | 123,932 | -0.02(-0.47%) |
Oct 20, 2021 | 4.280 | 4.280 | 4.200 | 4.215 | 29,849 | -0.03(-0.59%) |
Oct 19, 2021 | 4.300 | 4.300 | 4.210 | 4.240 | 227,552 | +0.11(+2.54%) |
Oct 18, 2021 | 4.060 | 4.159 | 4.060 | 4.135 | 439,260 | +0.03(+0.71%) |
Oct 15, 2021 | 4.010 | 4.110 | 3.970 | 4.106 | 75,260 | +0.10(+2.39%) |
Oct 14, 2021 | 3.980 | 4.050 | 3.980 | 4.010 | 76,247 | -0.01(-0.25%) |
Oct 13, 2021 | 4.040 | 4.050 | 4.040 | 4.020 | 105,560 | +0.02(+0.41%) |
Oct 12, 2021 | 3.955 | 4.030 | 3.910 | 4.003 | 150,458 | -0.01(-0.32%) |
Oct 11, 2021 | 4.070 | 4.070 | 4.010 | 4.016 | 301,935 | -0.06(-1.47%) |
Oct 08, 2021 | 4.310 | 4.310 | 4.023 | 4.077 | 168,703 | -0.32(-7.35%) |
Oct 07, 2021 | 4.500 | 4.629 | 4.400 | 4.400 | 166,048 | -0.12(-2.65%) |
Oct 06, 2021 | 4.660 | 4.660 | 4.500 | 4.520 | 112,621 | -0.07(-1.53%) |
Oct 05, 2021 | 4.720 | 4.720 | 4.560 | 4.590 | 119,385 | -0.06(-1.28%) |
Oct 04, 2021 | 4.750 | 4.750 | 4.620 | 4.649 | 80,595 | -0.05(-1.07%) |
Oct 01, 2021 | 4.550 | 4.850 | 4.550 | 4.700 | 64,191 | +0.01(+0.22%) |
Sep 30, 2021 | 4.860 | 4.860 | 4.670 | 4.690 | 103,532 | -0.01(-0.21%) |
Sep 29, 2021 | 4.880 | 4.880 | 4.620 | 4.700 | 92,927 | +0.02(+0.43%) |
Sep 28, 2021 | 4.795 | 4.840 | 4.680 | 4.680 | 78,992 | -0.07(-1.42%) |
Sep 27, 2021 | 4.775 | 4.890 | 4.710 | 4.747 | 120,348 | -0.06(-1.30%) |
Sep 24, 2021 | 4.970 | 4.970 | 4.660 | 4.810 | 56,148 | -0.08(-1.74%) |
Sep 23, 2021 | 5.050 | 5.050 | 4.850 | 4.895 | 48,149 | -0.07(-1.31%) |
Sep 22, 2021 | 4.820 | 5.130 | 4.820 | 4.960 | 95,998 | +0.05(+1.12%) |
Sep 21, 2021 | 4.900 | 5.050 | 4.860 | 4.905 | 135,421 | -0.01(-0.30%) |
Sep 20, 2021 | 5.110 | 5.140 | 4.920 | 4.920 | 69,278 | -0.16(-3.15%) |
Sep 17, 2021 | 5.070 | 5.250 | 5.030 | 5.080 | 71,118 | +0.07(+1.40%) |
Sep 16, 2021 | 5.190 | 5.190 | 4.960 | 5.010 | 138,914 | -0.07(-1.38%) |
Sep 15, 2021 | 5.085 | 5.270 | 5.060 | 5.080 | 544,259 | -0.07(-1.36%) |
Sep 14, 2021 | 5.095 | 5.330 | 5.000 | 5.150 | 101,214 | -0.10(-1.90%) |
Sep 13, 2021 | 5.210 | 5.380 | 5.210 | 5.250 | 90,365 | +0.00(+0.00%) |
Sep 10, 2021 | 5.270 | 5.390 | 5.210 | 5.250 | 62,522 | -0.02(-0.38%) |
Sep 09, 2021 | 5.390 | 5.390 | 5.250 | 5.270 | 58,141 | -0.12(-2.14%) |
Sep 08, 2021 | 5.415 | 5.560 | 5.350 | 5.385 | 43,955 | -0.04(-0.83%) |
Sep 07, 2021 | 5.220 | 5.560 | 5.220 | 5.430 | 53,908 | -0.06(-1.09%) |
Sep 03, 2021 | 5.610 | 5.610 | 5.280 | 5.490 | 47,878 | -0.09(-1.61%) |
Sep 02, 2021 | 5.585 | 5.750 | 5.470 | 5.580 | 65,766 | -0.01(-0.27%) |