Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.500 | 4.500 | 4.390 | 4.470 | 2,537 | -0.09(-1.97%) |
Nov 29, 2021 | 4.480 | 4.650 | 4.400 | 4.560 | 888 | -0.07(-1.51%) |
Nov 26, 2021 | 4.640 | 4.770 | 4.268 | 4.630 | 2,812 | +0.14(+3.12%) |
Nov 24, 2021 | 4.440 | 4.600 | 4.244 | 4.490 | 22,055 | +0.08(+1.81%) |
Nov 23, 2021 | 4.640 | 4.800 | 4.410 | 4.410 | 7,179 | -0.33(-6.96%) |
Nov 22, 2021 | 5.150 | 5.200 | 4.080 | 4.740 | 26,503 | -0.51(-9.71%) |
Nov 19, 2021 | 5.190 | 5.300 | 5.160 | 5.250 | 4,034 | +0.04(+0.86%) |
Nov 18, 2021 | 5.670 | 5.263 | 5.197 | 5.205 | 1,599 | -0.08(-1.61%) |
Nov 16, 2021 | 5.290 | 5.290 | 5.290 | 194 | -0.23(-4.17%) | |
Nov 15, 2021 | 5.430 | 5.590 | 5.420 | 5.520 | 1,546 | -0.13(-2.30%) |
Nov 12, 2021 | 5.347 | 5.650 | 5.347 | 5.650 | 3,375 | +0.20(+3.67%) |
Nov 11, 2021 | 5.400 | 5.682 | 5.350 | 5.450 | 4,437 | -0.05(-0.91%) |
Nov 10, 2021 | 5.520 | 5.358 | 5.500 | 9,532 | -0.30(-5.17%) | |
Nov 09, 2021 | 5.715 | 5.985 | 5.600 | 5.800 | 10,600 | -0.12(-2.11%) |
Nov 08, 2021 | 5.770 | 6.060 | 5.610 | 5.925 | 47,395 | +0.29(+5.24%) |
Nov 05, 2021 | 5.630 | 5.730 | 5.550 | 5.630 | 2,823 | -0.09(-1.58%) |
Nov 04, 2021 | 5.400 | 5.744 | 5.400 | 5.721 | 2,379 | +0.11(+1.97%) |
Nov 03, 2021 | 5.647 | 5.650 | 5.445 | 5.610 | 736 | +0.06(+1.08%) |
Nov 02, 2021 | 5.920 | 5.920 | 5.500 | 5.550 | 2,534 | +0.07(+1.28%) |
Nov 01, 2021 | 5.440 | 5.600 | 5.340 | 5.480 | 6,159 | -0.21(-3.69%) |
Oct 29, 2021 | 5.470 | 5.710 | 5.410 | 5.690 | 9,380 | +0.27(+4.98%) |
Oct 28, 2021 | 5.370 | 5.535 | 5.360 | 5.420 | 4,656 | -0.01(-0.28%) |
Oct 27, 2021 | 5.510 | 5.576 | 5.340 | 5.435 | 4,477 | -0.10(-1.72%) |
Oct 26, 2021 | 5.698 | 5.530 | 5,211 | -0.08(-1.49%) | ||
Oct 25, 2021 | 5.340 | 5.670 | 5.340 | 5.614 | 5,369 | +0.22(+4.15%) |
Oct 22, 2021 | 6.095 | 6.095 | 5.290 | 5.390 | 24,858 | -0.65(-10.76%) |
Oct 21, 2021 | 6.127 | 6.140 | 5.903 | 6.040 | 4,622 | +0.06(+1.00%) |
Oct 20, 2021 | 5.680 | 6.100 | 5.620 | 5.980 | 43,208 | +0.19(+3.28%) |
Oct 19, 2021 | 5.780 | 5.800 | 5.610 | 5.790 | 6,168 | +0.07(+1.22%) |
Oct 18, 2021 | 5.790 | 5.800 | 5.610 | 5.720 | 1,966 | +0.07(+1.24%) |
Oct 15, 2021 | 5.580 | 5.861 | 5.579 | 5.650 | 5,412 | -0.19(-3.25%) |
Oct 14, 2021 | 5.700 | 5.915 | 5.537 | 5.840 | 21,067 | +0.17(+3.00%) |
Oct 13, 2021 | 5.592 | 5.670 | 5.592 | 5.670 | 1,035 | -0.01(-0.12%) |
Oct 12, 2021 | 5.686 | 5.686 | 5.570 | 5.677 | 846 | +0.04(+0.66%) |
Oct 11, 2021 | 5.592 | 5.690 | 5.350 | 5.640 | 9,035 | +0.16(+2.92%) |
Oct 08, 2021 | 5.380 | 5.549 | 5.380 | 5.480 | 2,890 | -0.07(-1.26%) |
Oct 07, 2021 | 5.343 | 5.776 | 5.343 | 5.550 | 5,913 | +0.05(+0.91%) |
Oct 06, 2021 | 5.480 | 5.580 | 5.360 | 5.500 | 10,265 | -0.09(-1.61%) |
Oct 05, 2021 | 5.800 | 5.800 | 5.545 | 5.590 | 5,456 | -0.06(-1.06%) |
Oct 04, 2021 | 5.905 | 5.905 | 5.520 | 5.650 | 5,136 | -0.15(-2.67%) |
Oct 01, 2021 | 5.900 | 5.910 | 5.780 | 5.805 | 10,877 | -0.25(-4.05%) |
Sep 30, 2021 | 6.086 | 6.086 | 5.890 | 6.050 | 2,736 | -0.02(-0.33%) |
Sep 29, 2021 | 6.200 | 6.230 | 5.920 | 6.070 | 5,605 | -0.09(-1.46%) |
Sep 28, 2021 | 6.183 | 6.200 | 6.155 | 6.160 | 1,529 | -0.04(-0.65%) |
Sep 27, 2021 | 6.160 | 6.200 | 6.160 | 6.200 | 494 | +0.04(+0.65%) |
Sep 24, 2021 | 6.085 | 6.160 | 6.085 | 6.160 | 503 | +0.12(+1.99%) |
Sep 23, 2021 | 6.324 | 6.324 | 5.960 | 6.040 | 2,114 | +0.05(+0.83%) |
Sep 22, 2021 | 6.120 | 6.200 | 5.920 | 5.990 | 940 | -0.13(-2.12%) |
Sep 21, 2021 | 6.180 | 6.520 | 5.940 | 6.120 | 9,361 | -0.02(-0.33%) |
Sep 20, 2021 | 6.400 | 6.600 | 5.880 | 6.140 | 59,036 | -0.53(-7.95%) |
Sep 17, 2021 | 6.670 | 6.670 | 6.670 | 6.670 | 441 | +0.15(+2.32%) |
Sep 16, 2021 | 6.736 | 6.736 | 6.519 | 6.519 | 1,657 | +0.08(+1.22%) |
Sep 15, 2021 | 6.822 | 6.822 | 6.370 | 6.440 | 4,041 | -0.18(-2.79%) |
Sep 14, 2021 | 6.615 | 6.832 | 6.460 | 6.625 | 2,009 | -0.04(-0.67%) |
Sep 13, 2021 | 6.690 | 6.900 | 6.530 | 6.670 | 4,381 | -0.03(-0.45%) |
Sep 10, 2021 | 6.600 | 6.720 | 6.520 | 6.700 | 2,323 | +0.06(+0.90%) |
Sep 09, 2021 | 6.820 | 6.890 | 6.400 | 6.640 | 16,597 | +0.13(+2.00%) |
Sep 08, 2021 | 6.580 | 6.580 | 6.470 | 6.510 | 1,941 | +0.00(+0.00%) |
Sep 07, 2021 | 6.720 | 6.720 | 6.430 | 6.510 | 5,035 | -0.18(-2.69%) |
Sep 03, 2021 | 6.774 | 6.797 | 6.522 | 6.690 | 2,226 | +0.00(+0.00%) |
Sep 02, 2021 | 6.800 | 6.940 | 6.551 | 6.690 | 7,979 | -0.01(-0.15%) |