Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.140 | 4.245 | 4.121 | 4.220 | 295,573 | +0.08(+1.93%) |
Nov 29, 2021 | 4.380 | 4.380 | 4.110 | 4.140 | 342,307 | -0.24(-5.48%) |
Nov 26, 2021 | 4.390 | 4.460 | 4.290 | 4.380 | 242,866 | -0.10(-2.23%) |
Nov 24, 2021 | 4.480 | 4.560 | 4.430 | 4.480 | 111,434 | -0.05(-1.10%) |
Nov 23, 2021 | 4.640 | 4.742 | 4.420 | 4.530 | 372,756 | -0.14(-3.00%) |
Nov 22, 2021 | 4.780 | 4.790 | 4.550 | 4.670 | 427,727 | -0.16(-3.31%) |
Nov 19, 2021 | 4.940 | 5.100 | 4.820 | 4.830 | 268,156 | -0.16(-3.21%) |
Nov 18, 2021 | 5.000 | 5.060 | 4.960 | 4.990 | 390,932 | -0.02(-0.40%) |
Nov 17, 2021 | 5.060 | 5.092 | 4.860 | 5.010 | 154,688 | -0.06(-1.18%) |
Nov 16, 2021 | 5.070 | 5.100 | 4.920 | 5.070 | 242,540 | -0.05(-0.98%) |
Nov 15, 2021 | 5.240 | 5.320 | 5.050 | 5.120 | 362,041 | -0.16(-3.03%) |
Nov 12, 2021 | 5.180 | 5.300 | 5.120 | 5.280 | 208,359 | +0.10(+1.93%) |
Nov 11, 2021 | 5.190 | 5.260 | 4.970 | 5.180 | 293,097 | -0.01(-0.19%) |
Nov 10, 2021 | 5.190 | 5.190 | 305,304 | -0.06(-1.14%) | ||
Nov 09, 2021 | 5.100 | 5.320 | 5.050 | 5.250 | 417,711 | +0.14(+2.74%) |
Nov 08, 2021 | 5.220 | 5.230 | 5.060 | 5.110 | 195,811 | -0.06(-1.16%) |
Nov 05, 2021 | 5.340 | 5.350 | 5.080 | 5.170 | 155,151 | -0.13(-2.45%) |
Nov 04, 2021 | 5.150 | 5.350 | 5.150 | 5.300 | 224,064 | +0.16(+3.11%) |
Nov 03, 2021 | 5.180 | 5.230 | 5.070 | 5.140 | 160,911 | -0.07(-1.34%) |
Nov 02, 2021 | 5.295 | 5.295 | 5.080 | 5.210 | 295,008 | +0.01(+0.19%) |
Nov 01, 2021 | 5.040 | 5.410 | 5.020 | 5.200 | 432,912 | +0.18(+3.59%) |
Oct 29, 2021 | 5.030 | 5.140 | 4.940 | 5.020 | 172,389 | -0.01(-0.20%) |
Oct 28, 2021 | 5.030 | 5.140 | 4.932 | 5.030 | 162,959 | +0.03(+0.60%) |
Oct 27, 2021 | 4.850 | 5.020 | 4.840 | 5.000 | 237,852 | +0.14(+2.88%) |
Oct 26, 2021 | 4.880 | 4.860 | 146,860 | -0.04(-0.82%) | ||
Oct 25, 2021 | 4.910 | 4.960 | 4.860 | 4.900 | 618,447 | -0.01(-0.20%) |
Oct 22, 2021 | 4.810 | 4.990 | 4.700 | 4.910 | 493,669 | +0.13(+2.72%) |
Oct 21, 2021 | 4.930 | 4.970 | 4.718 | 4.780 | 190,395 | -0.13(-2.65%) |
Oct 20, 2021 | 4.820 | 4.960 | 4.810 | 4.910 | 165,972 | +0.09(+1.87%) |
Oct 19, 2021 | 4.790 | 4.920 | 4.640 | 4.820 | 349,777 | +0.04(+0.84%) |
Oct 18, 2021 | 5.000 | 5.000 | 4.730 | 4.780 | 271,678 | -0.22(-4.40%) |
Oct 15, 2021 | 5.160 | 5.200 | 4.970 | 5.000 | 155,056 | -0.09(-1.77%) |
Oct 14, 2021 | 5.140 | 5.185 | 5.045 | 5.090 | 182,330 | -0.02(-0.39%) |
Oct 13, 2021 | 5.210 | 5.260 | 5.090 | 5.110 | 175,489 | -0.06(-1.16%) |
Oct 12, 2021 | 4.990 | 5.200 | 4.980 | 5.170 | 298,125 | +0.17(+3.40%) |
Oct 11, 2021 | 4.740 | 5.060 | 4.730 | 5.000 | 239,788 | +0.23(+4.82%) |
Oct 08, 2021 | 4.930 | 5.080 | 4.740 | 4.770 | 118,267 | -0.11(-2.25%) |
Oct 07, 2021 | 4.960 | 5.040 | 4.780 | 4.880 | 216,090 | -0.11(-2.20%) |
Oct 06, 2021 | 4.750 | 5.010 | 4.703 | 4.990 | 409,456 | +0.16(+3.31%) |
Oct 05, 2021 | 4.790 | 4.831 | 4.570 | 4.830 | 319,014 | +0.06(+1.26%) |
Oct 04, 2021 | 4.850 | 4.950 | 4.750 | 4.770 | 155,857 | -0.12(-2.45%) |
Oct 01, 2021 | 4.860 | 5.042 | 4.840 | 4.890 | 317,349 | +0.03(+0.62%) |
Sep 30, 2021 | 4.930 | 4.950 | 4.800 | 4.860 | 351,623 | -0.09(-1.82%) |
Sep 29, 2021 | 5.150 | 5.325 | 4.910 | 4.950 | 651,589 | -0.20(-3.88%) |
Sep 28, 2021 | 5.130 | 5.220 | 5.000 | 5.150 | 490,883 | +0.00(+0.00%) |
Sep 27, 2021 | 5.280 | 5.382 | 5.140 | 5.150 | 432,189 | -0.14(-2.65%) |
Sep 24, 2021 | 4.900 | 5.420 | 4.900 | 5.290 | 605,129 | +0.40(+8.18%) |
Sep 23, 2021 | 4.850 | 4.960 | 4.850 | 4.890 | 195,922 | +0.05(+1.03%) |
Sep 22, 2021 | 4.770 | 4.850 | 4.700 | 4.840 | 199,080 | +0.07(+1.47%) |
Sep 21, 2021 | 4.780 | 4.900 | 4.715 | 4.770 | 269,659 | +0.02(+0.42%) |
Sep 20, 2021 | 4.700 | 4.930 | 4.700 | 4.750 | 260,591 | -0.05(-1.04%) |
Sep 17, 2021 | 4.940 | 4.940 | 4.760 | 4.800 | 784,813 | -0.13(-2.64%) |
Sep 16, 2021 | 4.720 | 4.950 | 4.650 | 4.930 | 538,375 | +0.18(+3.79%) |
Sep 15, 2021 | 4.770 | 4.840 | 4.690 | 4.750 | 449,921 | -0.03(-0.63%) |
Sep 14, 2021 | 4.725 | 4.840 | 4.610 | 4.780 | 565,770 | +0.08(+1.70%) |
Sep 13, 2021 | 5.000 | 5.060 | 4.660 | 4.700 | 583,706 | -0.27(-5.43%) |
Sep 10, 2021 | 5.140 | 5.140 | 4.860 | 4.970 | 497,429 | -0.11(-2.17%) |
Sep 09, 2021 | 5.200 | 5.250 | 5.020 | 5.080 | 252,888 | -0.13(-2.50%) |
Sep 08, 2021 | 5.330 | 5.330 | 5.170 | 5.210 | 195,165 | -0.09(-1.70%) |
Sep 07, 2021 | 5.330 | 5.380 | 5.190 | 5.300 | 257,385 | -0.04(-0.75%) |
Sep 03, 2021 | 5.540 | 5.540 | 5.270 | 5.340 | 189,740 | -0.20(-3.61%) |
Sep 02, 2021 | 5.580 | 5.630 | 5.460 | 5.540 | 185,275 | -0.04(-0.72%) |