Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.220 | 5.350 | 5.080 | 5.050 | 108,626 | -0.16(-3.07%) |
Nov 29, 2021 | 5.070 | 5.310 | 4.850 | 5.210 | 125,163 | +0.34(+6.98%) |
Nov 26, 2021 | 5.200 | 5.200 | 4.810 | 4.870 | 154,862 | -0.45(-8.46%) |
Nov 24, 2021 | 5.180 | 5.330 | 5.000 | 5.320 | 46,129 | +0.23(+4.52%) |
Nov 23, 2021 | 5.310 | 5.339 | 5.000 | 5.090 | 124,310 | -0.27(-5.04%) |
Nov 22, 2021 | 5.600 | 5.600 | 5.260 | 5.360 | 184,998 | -0.18(-3.25%) |
Nov 19, 2021 | 5.770 | 5.860 | 5.490 | 5.540 | 69,236 | -0.23(-3.99%) |
Nov 18, 2021 | 5.860 | 5.790 | 5.690 | 5.770 | 187,946 | -0.02(-0.35%) |
Nov 17, 2021 | 5.680 | 5.840 | 5.570 | 5.790 | 132,078 | +0.13(+2.30%) |
Nov 16, 2021 | 5.660 | 5.830 | 5.434 | 5.660 | 144,097 | +0.00(+0.00%) |
Nov 15, 2021 | 5.400 | 5.660 | 5.350 | 5.660 | 152,123 | +0.27(+5.01%) |
Nov 12, 2021 | 5.190 | 5.440 | 5.050 | 5.390 | 193,156 | +0.22(+4.26%) |
Nov 11, 2021 | 4.790 | 5.170 | 4.790 | 5.170 | 116,379 | +0.23(+4.66%) |
Nov 10, 2021 | 4.900 | 4.940 | 215,979 | +0.07(+1.44%) | ||
Nov 09, 2021 | 4.770 | 4.890 | 4.612 | 4.870 | 93,445 | +0.10(+2.10%) |
Nov 08, 2021 | 4.750 | 4.790 | 4.680 | 4.770 | 76,463 | +0.02(+0.42%) |
Nov 05, 2021 | 4.540 | 4.750 | 4.460 | 4.750 | 132,850 | +0.21(+4.63%) |
Nov 04, 2021 | 4.670 | 4.770 | 4.490 | 4.540 | 69,641 | -0.07(-1.52%) |
Nov 03, 2021 | 4.440 | 4.640 | 4.380 | 4.610 | 143,067 | +0.13(+2.90%) |
Nov 02, 2021 | 4.660 | 4.660 | 4.430 | 4.480 | 154,152 | -0.19(-4.07%) |
Nov 01, 2021 | 4.800 | 4.870 | 4.650 | 4.670 | 120,475 | -0.09(-1.89%) |
Oct 29, 2021 | 4.860 | 4.860 | 4.610 | 4.760 | 114,854 | -0.13(-2.66%) |
Oct 28, 2021 | 4.860 | 4.890 | 4.780 | 4.890 | 44,051 | +0.06(+1.24%) |
Oct 27, 2021 | 4.830 | 4.910 | 4.793 | 4.830 | 46,665 | +0.00(+0.00%) |
Oct 26, 2021 | 4.940 | 4.830 | 72,058 | -0.09(-1.83%) | ||
Oct 25, 2021 | 4.800 | 5.000 | 4.800 | 4.920 | 67,120 | +0.12(+2.50%) |
Oct 22, 2021 | 4.830 | 4.960 | 4.760 | 4.800 | 69,686 | -0.03(-0.62%) |
Oct 21, 2021 | 4.920 | 4.930 | 4.780 | 4.830 | 54,690 | -0.09(-1.83%) |
Oct 20, 2021 | 4.830 | 4.940 | 4.724 | 4.920 | 82,002 | +0.09(+1.86%) |
Oct 19, 2021 | 4.960 | 5.115 | 4.670 | 4.830 | 79,536 | +0.05(+1.05%) |
Oct 18, 2021 | 4.860 | 4.940 | 4.760 | 4.780 | 95,825 | -0.21(-4.21%) |
Oct 15, 2021 | 5.130 | 5.150 | 4.940 | 4.990 | 96,011 | -0.11(-2.16%) |
Oct 14, 2021 | 5.130 | 5.200 | 5.050 | 5.100 | 64,565 | +0.02(+0.39%) |
Oct 13, 2021 | 5.120 | 5.221 | 4.950 | 5.080 | 142,576 | +0.15(+3.04%) |
Oct 12, 2021 | 4.700 | 4.980 | 4.580 | 4.930 | 91,378 | +0.22(+4.67%) |
Oct 11, 2021 | 4.710 | 4.800 | 4.700 | 4.710 | 53,946 | +0.01(+0.21%) |
Oct 08, 2021 | 4.820 | 4.900 | 4.680 | 4.700 | 89,820 | -0.09(-1.88%) |
Oct 07, 2021 | 4.850 | 4.850 | 4.730 | 4.790 | 77,763 | -0.01(-0.21%) |
Oct 06, 2021 | 4.880 | 4.950 | 4.750 | 4.800 | 80,780 | -0.13(-2.64%) |
Oct 05, 2021 | 5.110 | 5.110 | 4.900 | 4.930 | 102,236 | -0.14(-2.76%) |
Oct 04, 2021 | 5.090 | 5.200 | 5.025 | 5.070 | 70,478 | -0.08(-1.55%) |
Oct 01, 2021 | 5.020 | 5.190 | 4.960 | 5.150 | 102,908 | +0.17(+3.41%) |
Sep 30, 2021 | 4.830 | 5.110 | 4.770 | 4.980 | 130,910 | +0.13(+2.68%) |
Sep 29, 2021 | 4.920 | 4.980 | 4.762 | 4.850 | 94,734 | -0.09(-1.82%) |
Sep 28, 2021 | 5.060 | 5.110 | 4.900 | 4.940 | 73,312 | -0.15(-2.95%) |
Sep 27, 2021 | 5.110 | 5.240 | 5.008 | 5.090 | 73,387 | +0.05(+0.99%) |
Sep 24, 2021 | 5.120 | 5.280 | 5.010 | 5.040 | 78,014 | -0.13(-2.51%) |
Sep 23, 2021 | 5.000 | 5.170 | 4.920 | 5.170 | 63,993 | +0.15(+2.99%) |
Sep 22, 2021 | 4.930 | 5.200 | 4.856 | 5.020 | 137,810 | +0.09(+1.83%) |
Sep 21, 2021 | 4.730 | 4.999 | 4.710 | 4.930 | 158,625 | +0.20(+4.23%) |
Sep 20, 2021 | 4.750 | 4.890 | 4.710 | 4.730 | 216,055 | -0.09(-1.87%) |
Sep 17, 2021 | 4.810 | 4.980 | 4.790 | 4.820 | 253,334 | -0.08(-1.63%) |
Sep 16, 2021 | 4.820 | 4.980 | 4.700 | 4.900 | 131,519 | -0.07(-1.41%) |
Sep 15, 2021 | 4.830 | 5.000 | 4.820 | 4.970 | 108,279 | +0.15(+3.11%) |
Sep 14, 2021 | 4.950 | 5.110 | 4.810 | 4.820 | 165,171 | -0.15(-3.02%) |
Sep 13, 2021 | 5.050 | 5.260 | 4.930 | 4.970 | 230,553 | -0.06(-1.19%) |
Sep 10, 2021 | 5.140 | 5.168 | 5.020 | 5.030 | 102,342 | -0.08(-1.57%) |
Sep 09, 2021 | 5.020 | 5.150 | 4.990 | 5.110 | 137,910 | +0.06(+1.19%) |
Sep 08, 2021 | 5.120 | 5.190 | 5.030 | 5.050 | 133,012 | -0.07(-1.37%) |
Sep 07, 2021 | 4.880 | 5.210 | 4.800 | 5.120 | 287,282 | -0.02(-0.39%) |
Sep 03, 2021 | 5.200 | 5.290 | 5.050 | 5.140 | 444,925 | -0.02(-0.39%) |
Sep 02, 2021 | 5.240 | 5.330 | 5.100 | 5.160 | 179,393 | -0.05(-0.96%) |