Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.829 | 4.987 | 4.690 | 4.829 | 170,637 | -0.13(-2.62%) |
Nov 29, 2021 | 5.359 | 5.451 | 4.959 | 4.959 | 134,593 | -0.35(-6.64%) |
Nov 26, 2021 | 5.461 | 5.470 | 5.229 | 5.312 | 31,899 | -0.22(-4.03%) |
Nov 24, 2021 | 5.461 | 5.563 | 5.442 | 5.535 | 49,713 | +0.06(+1.02%) |
Nov 23, 2021 | 5.535 | 5.628 | 5.479 | 5.479 | 28,973 | -0.04(-0.67%) |
Nov 22, 2021 | 5.656 | 5.693 | 5.507 | 5.516 | 53,844 | -0.12(-2.14%) |
Nov 19, 2021 | 5.572 | 5.684 | 5.489 | 5.637 | 27,266 | +0.00(+0.00%) |
Nov 18, 2021 | 5.665 | 5.665 | 5.624 | 5.637 | 52,993 | -0.06(-0.98%) |
Nov 17, 2021 | 5.814 | 5.814 | 5.628 | 5.693 | 43,104 | -0.14(-2.39%) |
Nov 16, 2021 | 5.739 | 5.879 | 5.739 | 5.832 | 27,879 | +0.08(+1.45%) |
Nov 15, 2021 | 5.897 | 5.990 | 5.711 | 5.749 | 42,301 | -0.15(-2.52%) |
Nov 12, 2021 | 6.009 | 6.037 | 5.749 | 5.897 | 67,568 | -0.12(-2.04%) |
Nov 11, 2021 | 6.048 | 6.096 | 5.946 | 6.020 | 22,344 | +0.01(+0.15%) |
Nov 10, 2021 | 6.252 | 6.011 | 56,584 | -0.24(-3.86%) | ||
Nov 09, 2021 | 6.206 | 6.368 | 6.129 | 6.252 | 112,651 | +0.01(+0.15%) |
Nov 08, 2021 | 6.104 | 6.308 | 6.039 | 6.243 | 155,700 | +0.26(+4.26%) |
Nov 05, 2021 | 5.761 | 6.002 | 5.761 | 5.988 | 58,635 | +0.17(+2.95%) |
Nov 04, 2021 | 5.974 | 5.974 | 5.770 | 5.816 | 56,000 | -0.16(-2.64%) |
Nov 03, 2021 | 5.928 | 6.002 | 5.816 | 5.974 | 36,514 | +0.05(+0.78%) |
Nov 02, 2021 | 5.816 | 5.983 | 5.761 | 5.928 | 73,567 | +0.11(+1.91%) |
Nov 01, 2021 | 5.714 | 5.835 | 5.621 | 5.816 | 42,676 | +0.13(+2.28%) |
Oct 29, 2021 | 5.575 | 5.742 | 5.533 | 5.686 | 58,317 | +0.11(+2.00%) |
Oct 28, 2021 | 5.538 | 5.668 | 5.519 | 5.575 | 79,426 | +0.07(+1.35%) |
Oct 27, 2021 | 5.668 | 5.663 | 5.468 | 5.501 | 231,540 | -0.14(-2.47%) |
Oct 26, 2021 | 5.770 | 5.640 | 40,903 | -0.14(-2.41%) | ||
Oct 25, 2021 | 5.798 | 5.922 | 5.733 | 5.779 | 53,238 | +0.01(+0.16%) |
Oct 22, 2021 | 5.983 | 6.020 | 5.742 | 5.770 | 51,953 | -0.24(-4.01%) |
Oct 21, 2021 | 5.937 | 6.182 | 5.909 | 6.011 | 111,139 | +0.06(+0.93%) |
Oct 20, 2021 | 5.603 | 5.955 | 5.594 | 5.955 | 140,246 | +0.33(+5.94%) |
Oct 19, 2021 | 5.621 | 5.733 | 5.445 | 5.621 | 168,543 | +0.02(+0.33%) |
Oct 18, 2021 | 5.482 | 5.621 | 5.482 | 5.603 | 85,706 | +0.09(+1.68%) |
Oct 15, 2021 | 5.417 | 5.575 | 5.324 | 5.510 | 70,960 | +0.13(+2.41%) |
Oct 14, 2021 | 5.287 | 5.408 | 5.261 | 5.380 | 40,029 | +0.07(+1.40%) |
Oct 13, 2021 | 5.306 | 5.427 | 5.167 | 5.306 | 78,830 | +0.00(+0.00%) |
Oct 12, 2021 | 5.399 | 5.445 | 5.213 | 5.306 | 74,469 | -0.07(-1.38%) |
Oct 11, 2021 | 5.389 | 5.487 | 5.315 | 5.380 | 55,483 | -0.03(-0.51%) |
Oct 08, 2021 | 5.584 | 5.584 | 5.371 | 5.408 | 78,466 | -0.16(-2.83%) |
Oct 07, 2021 | 5.519 | 5.601 | 5.482 | 5.566 | 32,962 | +0.07(+1.31%) |
Oct 06, 2021 | 5.485 | 5.531 | 5.383 | 5.494 | 55,149 | -0.02(-0.34%) |
Oct 05, 2021 | 5.373 | 5.559 | 5.253 | 5.512 | 76,866 | +0.14(+2.59%) |
Oct 04, 2021 | 5.587 | 5.587 | 5.188 | 5.373 | 101,533 | -0.23(-4.13%) |
Oct 01, 2021 | 5.318 | 5.725 | 5.262 | 5.605 | 125,357 | +0.33(+6.33%) |
Sep 30, 2021 | 5.095 | 5.494 | 5.012 | 5.272 | 102,708 | +0.21(+4.12%) |
Sep 29, 2021 | 5.179 | 5.244 | 5.012 | 5.063 | 91,342 | -0.10(-1.88%) |
Sep 28, 2021 | 5.207 | 5.281 | 5.105 | 5.160 | 36,566 | -0.07(-1.42%) |
Sep 27, 2021 | 5.188 | 5.364 | 5.114 | 5.234 | 39,165 | +0.03(+0.53%) |
Sep 24, 2021 | 5.216 | 5.336 | 5.142 | 5.207 | 57,068 | -0.07(-1.40%) |
Sep 23, 2021 | 5.188 | 5.364 | 5.123 | 5.281 | 56,622 | +0.16(+3.07%) |
Sep 22, 2021 | 5.049 | 5.188 | 4.882 | 5.123 | 61,959 | +0.16(+3.17%) |
Sep 21, 2021 | 4.892 | 5.075 | 4.892 | 4.966 | 71,183 | +0.10(+2.10%) |
Sep 20, 2021 | 5.373 | 5.373 | 4.864 | 4.864 | 306,186 | -0.68(-12.21%) |
Sep 17, 2021 | 5.651 | 5.661 | 5.438 | 5.540 | 80,656 | -0.08(-1.48%) |
Sep 16, 2021 | 5.614 | 5.679 | 5.554 | 5.624 | 22,481 | +0.01(+0.17%) |
Sep 15, 2021 | 5.494 | 5.698 | 5.475 | 5.614 | 70,889 | +0.07(+1.34%) |
Sep 14, 2021 | 5.688 | 5.744 | 5.485 | 5.540 | 59,509 | -0.13(-2.29%) |
Sep 13, 2021 | 5.707 | 5.781 | 5.475 | 5.670 | 48,697 | +0.02(+0.33%) |
Sep 10, 2021 | 5.809 | 5.809 | 5.614 | 5.651 | 46,032 | -0.13(-2.32%) |
Sep 09, 2021 | 5.804 | 5.908 | 5.786 | 5.786 | 46,169 | -0.06(-1.11%) |
Sep 08, 2021 | 6.054 | 6.137 | 5.739 | 5.850 | 47,484 | -0.17(-2.77%) |
Sep 07, 2021 | 6.341 | 6.369 | 5.906 | 6.017 | 127,750 | -0.28(-4.41%) |
Sep 03, 2021 | 6.036 | 6.341 | 6.036 | 6.295 | 107,686 | +0.29(+4.78%) |
Sep 02, 2021 | 5.888 | 6.147 | 5.850 | 6.008 | 89,518 | +0.13(+2.20%) |