Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.440 | 4.570 | 4.260 | 4.530 | 3,159,323 | +0.07(+1.57%) |
Nov 29, 2021 | 4.700 | 4.698 | 4.380 | 4.460 | 3,625,811 | -0.21(-4.50%) |
Nov 26, 2021 | 4.560 | 4.739 | 4.560 | 4.670 | 1,947,173 | -0.14(-2.91%) |
Nov 24, 2021 | 4.670 | 4.910 | 4.570 | 4.810 | 2,379,644 | +0.13(+2.78%) |
Nov 23, 2021 | 4.700 | 4.870 | 4.560 | 4.680 | 3,054,079 | -0.01(-0.21%) |
Nov 22, 2021 | 4.920 | 4.920 | 4.640 | 4.690 | 3,913,885 | -0.25(-5.06%) |
Nov 19, 2021 | 5.090 | 5.130 | 4.870 | 4.940 | 3,292,752 | +0.04(+0.82%) |
Nov 18, 2021 | 5.490 | 4.900 | 4.860 | 4.900 | 7,324,384 | -0.65(-11.71%) |
Nov 17, 2021 | 5.770 | 5.850 | 5.520 | 5.550 | 2,961,366 | -0.26(-4.48%) |
Nov 16, 2021 | 5.900 | 5.930 | 5.610 | 5.810 | 3,614,242 | -0.13(-2.19%) |
Nov 15, 2021 | 6.290 | 6.439 | 5.920 | 5.940 | 7,372,987 | -0.32(-5.11%) |
Nov 12, 2021 | 5.810 | 6.270 | 5.730 | 6.260 | 8,394,706 | +0.58(+10.21%) |
Nov 11, 2021 | 5.450 | 5.840 | 5.440 | 5.680 | 4,226,689 | +0.21(+3.84%) |
Nov 10, 2021 | 5.540 | 5.430 | 5.470 | 6,054,536 | -0.23(-4.04%) | |
Nov 09, 2021 | 6.240 | 6.280 | 5.520 | 5.700 | 14,490,247 | -1.01(-15.05%) |
Nov 08, 2021 | 5.680 | 6.790 | 5.640 | 6.710 | 14,546,147 | +1.37(+25.66%) |
Nov 05, 2021 | 5.390 | 5.390 | 5.110 | 5.340 | 4,875,030 | -0.07(-1.29%) |
Nov 04, 2021 | 5.560 | 5.620 | 5.390 | 5.410 | 2,441,988 | -0.11(-1.99%) |
Nov 03, 2021 | 5.310 | 5.660 | 5.300 | 5.520 | 2,234,583 | +0.16(+2.99%) |
Nov 02, 2021 | 5.410 | 5.420 | 5.230 | 5.360 | 2,194,587 | -0.06(-1.11%) |
Nov 01, 2021 | 5.200 | 5.488 | 5.282 | 5.420 | 3,043,099 | +0.23(+4.43%) |
Oct 29, 2021 | 5.270 | 5.190 | 5.190 | 2,372,641 | -0.09(-1.70%) | |
Oct 28, 2021 | 5.320 | 5.350 | 5.210 | 5.280 | 2,105,099 | -0.01(-0.19%) |
Oct 27, 2021 | 5.470 | 5.540 | 5.290 | 5.290 | 1,931,341 | -0.19(-3.47%) |
Oct 26, 2021 | 5.590 | 5.480 | 1,841,850 | -0.08(-1.44%) | ||
Oct 25, 2021 | 5.620 | 5.640 | 5.495 | 5.560 | 2,023,032 | -0.09(-1.59%) |
Oct 22, 2021 | 5.950 | 5.950 | 5.600 | 5.650 | 2,002,628 | -0.30(-5.04%) |
Oct 21, 2021 | 5.780 | 6.050 | 5.770 | 5.950 | 3,422,288 | +0.15(+2.59%) |
Oct 20, 2021 | 5.840 | 5.910 | 5.635 | 5.800 | 3,119,363 | -0.01(-0.17%) |
Oct 19, 2021 | 5.370 | 5.830 | 5.340 | 5.810 | 4,677,099 | +0.45(+8.40%) |
Oct 18, 2021 | 5.440 | 5.510 | 5.350 | 5.360 | 1,780,785 | -0.12(-2.19%) |
Oct 15, 2021 | 5.550 | 5.580 | 5.440 | 5.480 | 1,740,796 | -0.05(-0.90%) |
Oct 14, 2021 | 5.535 | 5.720 | 5.475 | 5.530 | 2,476,584 | +0.09(+1.65%) |
Oct 13, 2021 | 5.420 | 5.500 | 5.370 | 5.440 | 1,681,524 | +0.05(+0.93%) |
Oct 12, 2021 | 5.420 | 5.480 | 5.360 | 5.390 | 1,142,480 | +0.02(+0.37%) |
Oct 11, 2021 | 5.470 | 5.500 | 5.370 | 5.370 | 1,314,638 | -0.11(-2.01%) |
Oct 08, 2021 | 5.600 | 5.668 | 5.460 | 5.480 | 1,233,220 | -0.10(-1.79%) |
Oct 07, 2021 | 5.500 | 5.700 | 5.410 | 5.580 | 1,927,827 | +0.11(+2.01%) |
Oct 06, 2021 | 5.490 | 5.550 | 5.420 | 5.470 | 1,899,382 | -0.01(-0.18%) |
Oct 05, 2021 | 5.500 | 5.670 | 5.450 | 5.480 | 1,885,821 | -0.01(-0.18%) |
Oct 04, 2021 | 5.600 | 5.610 | 5.480 | 5.490 | 1,896,163 | -0.15(-2.66%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.516 | 5.640 | 1,427,691 | -0.02(-0.35%) |
Sep 30, 2021 | 5.610 | 5.740 | 5.540 | 5.660 | 1,619,940 | +0.06(+1.07%) |
Sep 29, 2021 | 5.690 | 5.710 | 5.580 | 5.600 | 1,416,362 | -0.05(-0.88%) |
Sep 28, 2021 | 5.820 | 5.910 | 5.650 | 5.650 | 2,008,988 | -0.24(-4.07%) |
Sep 27, 2021 | 5.680 | 5.940 | 5.650 | 5.890 | 2,233,971 | +0.19(+3.33%) |
Sep 24, 2021 | 5.950 | 5.970 | 5.680 | 5.700 | 2,225,258 | -0.30(-5.00%) |
Sep 23, 2021 | 6.020 | 6.170 | 6.000 | 6.000 | 1,848,589 | +0.10(+1.69%) |
Sep 22, 2021 | 5.740 | 6.040 | 5.730 | 5.900 | 2,163,972 | +0.23(+4.06%) |
Sep 21, 2021 | 5.740 | 5.820 | 5.630 | 5.670 | 1,841,332 | -0.05(-0.87%) |
Sep 20, 2021 | 5.720 | 5.760 | 5.590 | 5.720 | 2,228,579 | -0.25(-4.27%) |
Sep 17, 2021 | 5.880 | 5.980 | 5.785 | 5.975 | 1,968,153 | +0.04(+0.76%) |
Sep 16, 2021 | 5.910 | 5.980 | 5.870 | 5.930 | 954,790 | +0.02(+0.34%) |
Sep 15, 2021 | 5.850 | 6.030 | 5.825 | 5.910 | 1,373,897 | +0.08(+1.37%) |
Sep 14, 2021 | 6.060 | 6.095 | 5.800 | 5.830 | 2,425,829 | -0.22(-3.64%) |
Sep 13, 2021 | 6.190 | 6.210 | 6.010 | 6.050 | 1,469,417 | -0.08(-1.31%) |
Sep 10, 2021 | 6.240 | 6.250 | 6.120 | 6.130 | 1,503,621 | -0.08(-1.29%) |
Sep 09, 2021 | 6.160 | 6.280 | 6.065 | 6.210 | 1,656,689 | +0.06(+0.98%) |
Sep 08, 2021 | 6.360 | 6.360 | 6.140 | 6.150 | 1,932,477 | -0.22(-3.45%) |
Sep 07, 2021 | 6.500 | 6.587 | 6.360 | 6.370 | 1,150,487 | -0.13(-2.00%) |
Sep 03, 2021 | 6.610 | 6.680 | 6.440 | 6.500 | 1,373,189 | -0.10(-1.52%) |
Sep 02, 2021 | 6.470 | 6.710 | 6.450 | 6.600 | 1,492,961 | +0.13(+2.01%) |