Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.910 | 6.300 | 5.910 | 6.300 | 62,328 | +0.40(+6.78%) |
Nov 29, 2021 | 5.950 | 5.950 | 5.811 | 5.900 | 26,067 | +0.02(+0.36%) |
Nov 26, 2021 | 5.508 | 5.890 | 5.500 | 5.879 | 5,806 | +0.34(+6.21%) |
Nov 24, 2021 | 5.550 | 5.580 | 5.450 | 5.535 | 34,316 | -0.02(-0.45%) |
Nov 23, 2021 | 5.614 | 5.614 | 5.560 | 5.560 | 19,525 | -0.09(-1.59%) |
Nov 22, 2021 | 5.830 | 5.830 | 5.560 | 5.650 | 40,564 | -0.31(-5.20%) |
Nov 19, 2021 | 5.970 | 6.005 | 5.870 | 5.960 | 37,570 | +0.01(+0.17%) |
Nov 18, 2021 | 5.820 | 5.950 | 5.880 | 5.950 | 56,973 | +0.19(+3.30%) |
Nov 17, 2021 | 5.470 | 5.800 | 5.450 | 5.760 | 70,314 | +0.31(+5.69%) |
Nov 16, 2021 | 5.410 | 5.450 | 5.250 | 5.450 | 29,773 | +0.04(+0.83%) |
Nov 15, 2021 | 5.100 | 5.520 | 5.100 | 5.405 | 166,954 | +0.31(+5.98%) |
Nov 12, 2021 | 5.170 | 5.200 | 5.100 | 5.100 | 5,115 | -0.03(-0.58%) |
Nov 11, 2021 | 5.180 | 5.270 | 5.130 | 5.130 | 7,185 | -0.12(-2.29%) |
Nov 10, 2021 | 5.480 | 5.250 | 14,263 | -0.10(-1.87%) | ||
Nov 09, 2021 | 5.370 | 5.505 | 5.240 | 5.350 | 24,814 | +0.01(+0.19%) |
Nov 08, 2021 | 5.380 | 5.610 | 5.300 | 5.340 | 136,856 | +0.00(+0.07%) |
Nov 05, 2021 | 5.150 | 5.400 | 5.080 | 5.336 | 16,530 | +0.00(+0.03%) |
Nov 04, 2021 | 5.260 | 5.540 | 5.260 | 5.335 | 68,991 | +0.04(+0.69%) |
Nov 03, 2021 | 5.240 | 5.320 | 5.150 | 5.299 | 10,402 | +0.09(+1.70%) |
Nov 02, 2021 | 5.157 | 5.270 | 5.150 | 5.210 | 3,218 | +0.04(+0.77%) |
Nov 01, 2021 | 5.205 | 5.270 | 5.150 | 5.170 | 2,809 | +0.02(+0.39%) |
Oct 29, 2021 | 5.250 | 5.295 | 5.150 | 5.150 | 7,156 | -0.07(-1.34%) |
Oct 28, 2021 | 4.960 | 5.430 | 4.935 | 5.220 | 105,943 | +0.20(+3.98%) |
Oct 27, 2021 | 5.020 | 5.045 | 4.960 | 5.020 | 7,294 | -0.02(-0.40%) |
Oct 26, 2021 | 5.010 | 5.170 | 5.040 | 39,010 | -0.01(-0.20%) | |
Oct 25, 2021 | 5.050 | 5.090 | 5.010 | 5.050 | 4,649 | -0.03(-0.59%) |
Oct 22, 2021 | 5.279 | 5.291 | 5.070 | 5.080 | 13,902 | -0.14(-2.65%) |
Oct 21, 2021 | 5.240 | 5.300 | 5.218 | 5.218 | 2,959 | +0.01(+0.15%) |
Oct 20, 2021 | 5.273 | 5.300 | 5.210 | 5.210 | 6,546 | -0.04(-0.82%) |
Oct 19, 2021 | 5.240 | 5.391 | 5.200 | 5.253 | 5,555 | +0.04(+0.83%) |
Oct 18, 2021 | 5.200 | 5.310 | 5.200 | 5.210 | 2,448 | -0.04(-0.76%) |
Oct 15, 2021 | 5.330 | 5.380 | 5.224 | 5.250 | 7,433 | -0.09(-1.78%) |
Oct 14, 2021 | 5.170 | 5.572 | 5.173 | 5.345 | 43,340 | +0.14(+2.69%) |
Oct 13, 2021 | 5.400 | 5.400 | 5.199 | 5.205 | 3,243 | -0.17(-3.25%) |
Oct 12, 2021 | 5.290 | 5.380 | 5.215 | 5.380 | 2,651 | +0.07(+1.32%) |
Oct 11, 2021 | 5.500 | 5.530 | 5.247 | 5.310 | 35,129 | -0.11(-2.03%) |
Oct 08, 2021 | 5.260 | 5.500 | 5.200 | 5.420 | 67,002 | +0.14(+2.65%) |
Oct 07, 2021 | 5.150 | 5.320 | 5.101 | 5.280 | 28,319 | +0.20(+3.94%) |
Oct 06, 2021 | 5.040 | 5.090 | 5.040 | 5.080 | 7,074 | +0.02(+0.40%) |
Oct 05, 2021 | 5.120 | 5.155 | 5.040 | 5.060 | 5,561 | -0.01(-0.20%) |
Oct 04, 2021 | 5.080 | 5.140 | 5.070 | 5.070 | 7,657 | -0.01(-0.20%) |
Oct 01, 2021 | 5.040 | 5.155 | 5.030 | 5.080 | 2,507 | +0.05(+0.99%) |
Sep 30, 2021 | 5.190 | 5.265 | 5.030 | 5.030 | 6,747 | -0.16(-3.08%) |
Sep 29, 2021 | 5.230 | 5.449 | 5.150 | 5.190 | 4,515 | -0.07(-1.33%) |
Sep 28, 2021 | 5.230 | 5.348 | 5.180 | 5.260 | 4,838 | -0.07(-1.31%) |
Sep 27, 2021 | 5.360 | 5.540 | 5.321 | 5.330 | 44,124 | +0.01(+0.19%) |
Sep 24, 2021 | 5.330 | 5.580 | 5.240 | 5.320 | 109,920 | +0.02(+0.38%) |
Sep 23, 2021 | 5.220 | 5.400 | 5.120 | 5.300 | 115,123 | +0.21(+4.13%) |
Sep 22, 2021 | 5.070 | 5.190 | 5.010 | 5.090 | 64,431 | -0.03(-0.59%) |
Sep 21, 2021 | 4.960 | 5.140 | 4.940 | 5.120 | 40,347 | +0.17(+3.43%) |
Sep 20, 2021 | 4.900 | 5.000 | 4.900 | 4.950 | 7,414 | -0.19(-3.70%) |
Sep 17, 2021 | 5.040 | 5.180 | 4.941 | 5.140 | 65,535 | +0.06(+1.18%) |
Sep 16, 2021 | 5.150 | 5.290 | 5.040 | 5.080 | 32,706 | -0.12(-2.31%) |
Sep 15, 2021 | 5.170 | 5.220 | 5.160 | 5.200 | 11,359 | +0.03(+0.58%) |
Sep 14, 2021 | 5.180 | 5.330 | 5.170 | 5.170 | 5,470 | -0.01(-0.19%) |
Sep 13, 2021 | 5.180 | 5.250 | 5.180 | 5.180 | 14,109 | -0.11(-2.08%) |
Sep 10, 2021 | 5.240 | 5.470 | 5.240 | 5.290 | 57,257 | +0.00(+0.00%) |
Sep 09, 2021 | 5.260 | 5.330 | 5.200 | 5.290 | 14,908 | +0.08(+1.54%) |
Sep 08, 2021 | 5.170 | 5.380 | 5.118 | 5.210 | 43,070 | -0.01(-0.19%) |
Sep 07, 2021 | 5.180 | 5.265 | 5.030 | 5.220 | 55,533 | +0.09(+1.75%) |
Sep 03, 2021 | 5.070 | 5.220 | 5.060 | 5.130 | 34,167 | +0.00(+0.00%) |
Sep 02, 2021 | 5.250 | 5.333 | 5.070 | 5.130 | 149,019 | -0.07(-1.35%) |