Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.170 | 5.580 | 5.160 | 5.470 | 1,088,794 | +0.41(+8.10%) |
Nov 29, 2021 | 5.210 | 5.290 | 5.060 | 5.060 | 820,764 | -0.17(-3.25%) |
Nov 26, 2021 | 5.230 | 5.400 | 5.180 | 5.230 | 349,559 | -0.07(-1.32%) |
Nov 25, 2021 | 5.270 | 5.360 | 5.210 | 5.300 | 86,613 | -0.02(-0.38%) |
Nov 24, 2021 | 5.180 | 5.340 | 5.110 | 5.320 | 154,774 | +0.03(+0.57%) |
Nov 23, 2021 | 5.300 | 5.410 | 5.210 | 5.290 | 231,823 | -0.14(-2.58%) |
Nov 22, 2021 | 5.300 | 5.460 | 5.190 | 5.430 | 297,527 | +0.02(+0.37%) |
Nov 19, 2021 | 5.370 | 5.560 | 5.370 | 5.410 | 422,610 | -0.02(-0.37%) |
Nov 18, 2021 | 5.310 | 5.460 | 5.420 | 5.430 | 607,032 | +0.05(+0.93%) |
Nov 17, 2021 | 5.670 | 5.730 | 5.370 | 5.380 | 302,180 | -0.22(-3.93%) |
Nov 16, 2021 | 5.500 | 5.830 | 5.490 | 5.600 | 666,125 | +0.01(+0.18%) |
Nov 15, 2021 | 5.540 | 5.600 | 5.340 | 5.590 | 213,570 | +0.05(+0.90%) |
Nov 12, 2021 | 5.490 | 5.540 | 5.340 | 5.540 | 398,180 | +0.06(+1.09%) |
Nov 11, 2021 | 4.990 | 5.500 | 4.920 | 5.480 | 599,004 | +0.63(+12.99%) |
Nov 10, 2021 | 4.800 | 4.850 | 364,672 | +0.06(+1.25%) | ||
Nov 09, 2021 | 4.530 | 4.810 | 4.530 | 4.790 | 303,257 | +0.29(+6.44%) |
Nov 08, 2021 | 4.570 | 4.570 | 4.460 | 4.500 | 224,597 | +0.00(+0.00%) |
Nov 05, 2021 | 4.270 | 4.510 | 4.190 | 4.500 | 174,682 | +0.30(+7.14%) |
Nov 04, 2021 | 4.330 | 4.480 | 4.200 | 4.200 | 154,514 | -0.05(-1.18%) |
Nov 03, 2021 | 4.100 | 4.310 | 4.060 | 4.250 | 150,096 | +0.10(+2.41%) |
Nov 02, 2021 | 4.230 | 4.270 | 4.090 | 4.150 | 153,051 | -0.10(-2.35%) |
Nov 01, 2021 | 4.390 | 4.410 | 4.220 | 4.250 | 114,578 | -0.11(-2.52%) |
Oct 29, 2021 | 4.230 | 4.390 | 4.170 | 4.360 | 126,524 | +0.07(+1.63%) |
Oct 28, 2021 | 4.360 | 4.430 | 4.250 | 4.290 | 173,056 | -0.09(-2.05%) |
Oct 27, 2021 | 4.430 | 4.470 | 4.290 | 4.380 | 157,720 | -0.05(-1.13%) |
Oct 26, 2021 | 4.390 | 4.430 | 217,903 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.290 | 4.530 | 4.260 | 4.440 | 278,617 | +0.24(+5.71%) |
Oct 22, 2021 | 4.260 | 4.370 | 4.130 | 4.200 | 321,788 | +0.05(+1.20%) |
Oct 21, 2021 | 4.130 | 4.260 | 4.080 | 4.150 | 223,053 | +0.00(+0.00%) |
Oct 20, 2021 | 4.190 | 4.270 | 4.100 | 4.150 | 201,063 | +0.01(+0.24%) |
Oct 19, 2021 | 4.100 | 4.140 | 3.950 | 4.140 | 372,789 | +0.17(+4.28%) |
Oct 18, 2021 | 4.240 | 4.240 | 3.950 | 3.970 | 303,440 | -0.30(-7.03%) |
Oct 15, 2021 | 4.290 | 4.410 | 4.200 | 4.270 | 245,383 | -0.13(-2.95%) |
Oct 14, 2021 | 4.460 | 4.460 | 4.230 | 4.400 | 179,544 | +0.05(+1.15%) |
Oct 13, 2021 | 4.310 | 4.450 | 4.270 | 4.350 | 364,595 | +0.08(+1.87%) |
Oct 12, 2021 | 3.790 | 4.290 | 3.710 | 4.270 | 677,270 | +0.17(+4.15%) |
Oct 08, 2021 | 4.100 | 4.100 | 4.100 | 0 | -0.08(-1.91%) | |
Oct 07, 2021 | 4.320 | 4.320 | 4.150 | 4.180 | 235,947 | -0.11(-2.56%) |
Oct 06, 2021 | 4.010 | 4.310 | 4.000 | 4.290 | 231,694 | +0.22(+5.41%) |
Oct 05, 2021 | 4.010 | 4.080 | 3.900 | 4.070 | 128,599 | +0.03(+0.74%) |
Oct 04, 2021 | 4.080 | 4.120 | 3.990 | 4.040 | 199,453 | -0.09(-2.18%) |
Oct 01, 2021 | 4.230 | 4.230 | 4.050 | 4.130 | 210,720 | -0.05(-1.20%) |
Sep 30, 2021 | 4.330 | 4.390 | 4.160 | 4.180 | 362,729 | -0.07(-1.65%) |
Sep 29, 2021 | 4.510 | 4.520 | 4.250 | 4.250 | 374,328 | -0.27(-5.97%) |
Sep 28, 2021 | 4.570 | 4.620 | 4.480 | 4.520 | 199,941 | -0.09(-1.95%) |
Sep 27, 2021 | 4.600 | 4.690 | 4.560 | 4.610 | 136,051 | +0.03(+0.66%) |
Sep 24, 2021 | 4.550 | 4.710 | 4.440 | 4.580 | 279,705 | -0.03(-0.65%) |
Sep 23, 2021 | 4.690 | 4.720 | 4.520 | 4.610 | 191,702 | -0.12(-2.54%) |
Sep 22, 2021 | 4.790 | 4.900 | 4.700 | 4.730 | 181,993 | -0.01(-0.21%) |
Sep 21, 2021 | 4.810 | 4.890 | 4.710 | 4.740 | 203,523 | -0.04(-0.84%) |
Sep 20, 2021 | 4.690 | 4.810 | 4.500 | 4.780 | 255,542 | +0.01(+0.21%) |
Sep 17, 2021 | 4.710 | 4.780 | 4.570 | 4.770 | 442,436 | +0.01(+0.21%) |
Sep 16, 2021 | 4.540 | 4.760 | 4.480 | 4.760 | 277,065 | +0.05(+1.06%) |
Sep 15, 2021 | 4.750 | 4.810 | 4.650 | 4.710 | 224,480 | -0.07(-1.46%) |
Sep 14, 2021 | 4.630 | 4.790 | 4.520 | 4.780 | 237,708 | +0.14(+3.02%) |
Sep 13, 2021 | 4.550 | 4.690 | 4.450 | 4.640 | 252,501 | +0.12(+2.65%) |
Sep 10, 2021 | 4.600 | 4.710 | 4.500 | 4.520 | 159,053 | -0.08(-1.74%) |
Sep 09, 2021 | 4.600 | 4.620 | 4.490 | 4.600 | 358,974 | +0.05(+1.10%) |
Sep 08, 2021 | 4.670 | 4.680 | 4.430 | 4.550 | 277,668 | -0.10(-2.15%) |
Sep 07, 2021 | 4.900 | 4.900 | 4.630 | 4.650 | 209,703 | -0.30(-6.06%) |
Sep 03, 2021 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 4.990 | 5.060 | 4.920 | 4.950 | 164,985 | -0.03(-0.60%) |