Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.924 | 4.957 | 4.915 | 4.897 | 2,587,086 | -0.09(-1.86%) |
Nov 29, 2021 | 4.999 | 5.026 | 4.952 | 4.989 | 1,733,163 | +0.00(+0.00%) |
Nov 26, 2021 | 5.054 | 5.064 | 4.952 | 4.989 | 1,298,841 | -0.19(-3.58%) |
Nov 24, 2021 | 5.166 | 5.184 | 5.138 | 5.175 | 1,147,392 | -0.01(-0.18%) |
Nov 23, 2021 | 5.175 | 5.217 | 5.156 | 5.184 | 1,506,276 | +0.02(+0.36%) |
Nov 22, 2021 | 5.119 | 5.184 | 5.110 | 5.166 | 1,223,252 | +0.01(+0.18%) |
Nov 19, 2021 | 5.203 | 5.203 | 5.115 | 5.156 | 5,224,245 | -0.05(-0.89%) |
Nov 18, 2021 | 5.203 | 5.217 | 5.156 | 5.203 | 1,123,604 | +0.00(+0.00%) |
Nov 17, 2021 | 5.193 | 5.212 | 5.166 | 5.203 | 1,430,498 | -0.08(-1.58%) |
Nov 16, 2021 | 5.268 | 5.300 | 5.221 | 5.286 | 1,773,018 | -0.06(-1.21%) |
Nov 15, 2021 | 5.351 | 5.407 | 5.342 | 5.351 | 1,073,194 | +0.07(+1.41%) |
Nov 12, 2021 | 5.230 | 5.291 | 5.221 | 5.277 | 1,707,626 | +0.06(+1.25%) |
Nov 11, 2021 | 5.193 | 5.230 | 5.184 | 5.212 | 1,254,419 | +0.01(+0.18%) |
Nov 10, 2021 | 5.156 | 5.203 | 1,798,568 | +0.04(+0.72%) | ||
Nov 09, 2021 | 5.184 | 5.212 | 5.156 | 5.166 | 1,647,794 | -0.12(-2.28%) |
Nov 08, 2021 | 5.249 | 5.305 | 5.249 | 5.286 | 1,258,414 | +0.06(+1.24%) |
Nov 05, 2021 | 5.212 | 5.240 | 5.203 | 5.221 | 916,043 | +0.01(+0.18%) |
Nov 04, 2021 | 5.258 | 5.268 | 5.193 | 5.212 | 1,921,942 | -0.05(-0.88%) |
Nov 03, 2021 | 5.212 | 5.268 | 5.193 | 5.258 | 982,862 | +0.05(+0.89%) |
Nov 02, 2021 | 5.221 | 5.221 | 5.189 | 5.212 | 2,300,569 | -0.02(-0.35%) |
Nov 01, 2021 | 5.203 | 5.226 | 5.226 | 5.230 | 1,148,310 | +0.12(+2.36%) |
Oct 29, 2021 | 5.110 | 5.128 | 5.073 | 5.110 | 1,009,516 | -0.06(-1.25%) |
Oct 28, 2021 | 5.166 | 5.184 | 5.156 | 5.175 | 847,871 | +0.01(+0.18%) |
Oct 27, 2021 | 5.221 | 5.230 | 5.166 | 5.166 | 1,588,406 | -0.08(-1.59%) |
Oct 26, 2021 | 5.286 | 5.249 | 1,910,590 | -0.06(-1.05%) | ||
Oct 25, 2021 | 5.305 | 5.323 | 5.295 | 5.305 | 1,086,843 | -0.05(-0.87%) |
Oct 22, 2021 | 5.397 | 5.407 | 5.342 | 5.351 | 879,305 | -0.03(-0.52%) |
Oct 21, 2021 | 5.388 | 5.407 | 5.346 | 5.379 | 1,755,383 | -0.06(-1.02%) |
Oct 20, 2021 | 5.388 | 5.453 | 5.379 | 5.435 | 2,016,211 | +0.06(+1.03%) |
Oct 19, 2021 | 5.388 | 5.397 | 5.360 | 5.379 | 989,614 | -0.04(-0.69%) |
Oct 18, 2021 | 5.425 | 5.435 | 5.407 | 5.416 | 2,879,145 | -0.02(-0.34%) |
Oct 15, 2021 | 5.397 | 5.453 | 5.379 | 5.435 | 1,631,805 | +0.09(+1.74%) |
Oct 14, 2021 | 5.370 | 5.374 | 5.332 | 5.342 | 1,224,853 | -0.02(-0.35%) |
Oct 13, 2021 | 5.407 | 5.421 | 5.346 | 5.360 | 1,451,421 | -0.07(-1.37%) |
Oct 12, 2021 | 5.444 | 5.471 | 5.416 | 5.435 | 1,420,272 | +0.00(+0.00%) |
Oct 11, 2021 | 5.472 | 5.527 | 5.435 | 5.435 | 1,112,229 | +0.00(+0.00%) |
Oct 08, 2021 | 5.435 | 5.486 | 5.408 | 5.435 | 2,176,063 | -0.02(-0.34%) |
Oct 07, 2021 | 5.481 | 5.523 | 5.453 | 5.453 | 2,611,058 | -0.05(-0.84%) |
Oct 06, 2021 | 5.425 | 5.499 | 5.421 | 5.499 | 2,826,515 | +0.10(+1.89%) |
Oct 05, 2021 | 5.332 | 5.416 | 5.332 | 5.397 | 1,335,551 | +0.13(+2.46%) |
Oct 04, 2021 | 5.332 | 5.370 | 5.240 | 5.268 | 2,501,009 | -0.17(-3.07%) |
Oct 01, 2021 | 5.444 | 5.462 | 5.388 | 5.435 | 2,151,274 | -0.06(-1.18%) |
Sep 30, 2021 | 5.527 | 5.527 | 5.458 | 5.499 | 2,518,436 | -0.14(-2.47%) |
Sep 29, 2021 | 5.666 | 5.676 | 5.569 | 5.639 | 1,643,842 | +0.08(+1.49%) |
Sep 28, 2021 | 5.683 | 5.732 | 5.556 | 5.556 | 3,012,885 | -0.15(-2.71%) |
Sep 27, 2021 | 5.574 | 5.729 | 5.574 | 5.710 | 7,502,551 | +0.16(+2.95%) |
Sep 24, 2021 | 5.519 | 5.547 | 5.506 | 5.547 | 1,562,218 | +0.03(+0.49%) |
Sep 23, 2021 | 5.392 | 5.529 | 5.392 | 5.519 | 1,683,237 | +0.07(+1.34%) |
Sep 22, 2021 | 5.401 | 5.465 | 5.401 | 5.447 | 2,297,333 | +0.07(+1.35%) |
Sep 21, 2021 | 5.319 | 5.374 | 5.275 | 5.374 | 5,646,455 | +0.18(+3.50%) |
Sep 20, 2021 | 5.210 | 5.219 | 5.151 | 5.192 | 1,707,328 | -0.12(-2.23%) |
Sep 17, 2021 | 5.356 | 5.365 | 5.269 | 5.310 | 3,045,918 | -0.03(-0.51%) |
Sep 16, 2021 | 5.338 | 5.356 | 5.310 | 5.338 | 995,491 | -0.03(-0.51%) |
Sep 15, 2021 | 5.292 | 5.374 | 5.292 | 5.365 | 1,264,148 | +0.07(+1.37%) |
Sep 14, 2021 | 5.347 | 5.365 | 5.292 | 5.292 | 1,260,323 | -0.03(-0.51%) |
Sep 13, 2021 | 5.265 | 5.338 | 5.256 | 5.319 | 1,309,179 | +0.09(+1.74%) |
Sep 10, 2021 | 5.256 | 5.265 | 5.228 | 5.228 | 1,059,281 | +0.01(+0.17%) |
Sep 09, 2021 | 5.183 | 5.219 | 5.183 | 5.219 | 1,203,352 | +0.04(+0.70%) |
Sep 08, 2021 | 5.228 | 5.256 | 5.183 | 5.183 | 1,081,982 | +0.03(+0.53%) |
Sep 07, 2021 | 5.165 | 5.183 | 5.138 | 5.156 | 1,241,757 | +0.02(+0.35%) |
Sep 03, 2021 | 5.065 | 5.147 | 5.065 | 5.138 | 1,743,418 | +0.14(+2.73%) |
Sep 02, 2021 | 5.038 | 5.038 | 5.001 | 5.001 | 1,432,099 | -0.04(-0.72%) |