Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.020 | 4.060 | 3.970 | 3.990 | 41,509 | -0.07(-1.72%) |
Nov 29, 2021 | 4.110 | 4.170 | 3.980 | 4.060 | 73,886 | -0.09(-2.17%) |
Nov 26, 2021 | 3.890 | 4.170 | 3.880 | 4.150 | 95,032 | -0.10(-2.35%) |
Nov 24, 2021 | 4.020 | 4.250 | 3.960 | 4.250 | 491,304 | +0.20(+4.94%) |
Nov 23, 2021 | 4.010 | 4.132 | 3.930 | 4.050 | 65,121 | +0.00(+0.00%) |
Nov 22, 2021 | 4.040 | 4.253 | 3.960 | 4.050 | 105,226 | -0.01(-0.25%) |
Nov 19, 2021 | 4.230 | 4.300 | 4.050 | 4.060 | 44,319 | -0.21(-4.92%) |
Nov 18, 2021 | 4.300 | 4.290 | 4.260 | 4.270 | 39,405 | -0.02(-0.47%) |
Nov 17, 2021 | 4.220 | 4.350 | 4.220 | 4.290 | 53,933 | +0.06(+1.42%) |
Nov 16, 2021 | 4.300 | 4.300 | 4.210 | 4.230 | 22,372 | -0.07(-1.63%) |
Nov 15, 2021 | 4.250 | 4.330 | 4.240 | 4.300 | 21,149 | +0.05(+1.18%) |
Nov 12, 2021 | 4.260 | 4.400 | 4.230 | 4.250 | 28,862 | -0.03(-0.70%) |
Nov 11, 2021 | 4.240 | 4.300 | 4.210 | 4.280 | 12,838 | +0.07(+1.66%) |
Nov 10, 2021 | 4.210 | 4.230 | 4.210 | 38,638 | -0.02(-0.47%) | |
Nov 09, 2021 | 4.300 | 4.340 | 4.220 | 4.230 | 33,009 | -0.10(-2.31%) |
Nov 08, 2021 | 4.490 | 4.500 | 4.330 | 4.330 | 40,409 | -0.16(-3.56%) |
Nov 05, 2021 | 4.400 | 4.520 | 4.390 | 4.490 | 124,197 | +0.11(+2.51%) |
Nov 04, 2021 | 4.420 | 4.420 | 4.110 | 4.380 | 82,840 | +0.02(+0.46%) |
Nov 03, 2021 | 4.000 | 4.360 | 4.000 | 4.360 | 95,202 | +0.35(+8.73%) |
Nov 02, 2021 | 4.060 | 4.140 | 3.950 | 4.010 | 33,470 | -0.07(-1.72%) |
Nov 01, 2021 | 4.160 | 4.190 | 4.050 | 4.080 | 48,773 | -0.02(-0.49%) |
Oct 29, 2021 | 4.270 | 4.270 | 4.050 | 4.100 | 50,894 | -0.19(-4.43%) |
Oct 28, 2021 | 4.540 | 4.560 | 4.180 | 4.290 | 61,494 | -0.23(-5.09%) |
Oct 27, 2021 | 4.220 | 4.540 | 4.110 | 4.520 | 152,144 | +0.27(+6.35%) |
Oct 26, 2021 | 4.360 | 4.250 | 40,472 | -0.12(-2.75%) | ||
Oct 25, 2021 | 4.540 | 4.540 | 4.340 | 4.370 | 64,280 | -0.17(-3.74%) |
Oct 22, 2021 | 4.320 | 4.640 | 4.100 | 4.540 | 232,985 | +0.18(+4.13%) |
Oct 21, 2021 | 4.400 | 4.410 | 4.340 | 4.360 | 39,661 | -0.03(-0.68%) |
Oct 20, 2021 | 4.360 | 4.420 | 4.360 | 4.390 | 38,686 | +0.00(+0.00%) |
Oct 19, 2021 | 4.370 | 4.420 | 4.350 | 4.390 | 33,426 | +0.00(+0.00%) |
Oct 18, 2021 | 4.490 | 4.540 | 4.370 | 4.390 | 32,134 | -0.05(-1.13%) |
Oct 15, 2021 | 4.500 | 4.525 | 4.420 | 4.440 | 51,744 | -0.05(-1.11%) |
Oct 14, 2021 | 4.530 | 4.530 | 4.470 | 4.490 | 14,987 | +0.00(+0.00%) |
Oct 13, 2021 | 4.500 | 4.520 | 4.460 | 4.490 | 48,349 | -0.01(-0.22%) |
Oct 12, 2021 | 4.500 | 4.590 | 4.460 | 4.500 | 57,518 | +0.00(+0.00%) |
Oct 11, 2021 | 4.640 | 4.900 | 4.460 | 4.500 | 206,310 | -0.10(-2.17%) |
Oct 08, 2021 | 4.820 | 4.820 | 4.560 | 4.600 | 219,934 | -0.15(-3.16%) |
Oct 07, 2021 | 4.700 | 4.800 | 4.590 | 4.750 | 64,507 | +0.10(+2.15%) |
Oct 06, 2021 | 4.610 | 4.730 | 4.600 | 4.650 | 74,016 | -0.03(-0.64%) |
Oct 05, 2021 | 4.530 | 4.740 | 4.500 | 4.680 | 94,918 | +0.09(+1.96%) |
Oct 04, 2021 | 4.600 | 4.650 | 4.510 | 4.590 | 41,314 | +0.00(+0.00%) |
Oct 01, 2021 | 4.650 | 4.650 | 4.550 | 4.590 | 27,453 | -0.08(-1.71%) |
Sep 30, 2021 | 4.810 | 4.810 | 4.660 | 4.670 | 58,465 | -0.08(-1.68%) |
Sep 29, 2021 | 4.580 | 4.770 | 4.560 | 4.750 | 117,997 | +0.17(+3.71%) |
Sep 28, 2021 | 4.540 | 4.590 | 4.520 | 4.580 | 24,002 | -0.01(-0.22%) |
Sep 27, 2021 | 4.590 | 4.628 | 4.570 | 4.590 | 43,560 | -0.02(-0.43%) |
Sep 24, 2021 | 4.570 | 4.630 | 4.570 | 4.610 | 15,517 | +0.04(+0.88%) |
Sep 23, 2021 | 4.620 | 4.630 | 4.560 | 4.570 | 18,066 | -0.03(-0.65%) |
Sep 22, 2021 | 4.640 | 4.640 | 4.520 | 4.600 | 70,955 | +0.01(+0.22%) |
Sep 21, 2021 | 4.560 | 4.648 | 4.440 | 4.590 | 147,860 | +0.01(+0.22%) |
Sep 20, 2021 | 4.610 | 4.630 | 4.540 | 4.580 | 61,920 | -0.07(-1.51%) |
Sep 17, 2021 | 4.600 | 4.770 | 4.600 | 4.650 | 34,000 | +0.05(+1.09%) |
Sep 16, 2021 | 4.800 | 4.800 | 4.530 | 4.600 | 73,695 | -0.21(-4.37%) |
Sep 15, 2021 | 4.650 | 4.850 | 4.650 | 4.810 | 71,642 | +0.18(+3.89%) |
Sep 14, 2021 | 4.650 | 4.740 | 4.600 | 4.630 | 24,741 | -0.05(-1.07%) |
Sep 13, 2021 | 4.850 | 4.850 | 4.680 | 4.680 | 23,943 | -0.15(-3.11%) |
Sep 10, 2021 | 5.000 | 5.000 | 4.830 | 4.830 | 20,745 | -0.17(-3.40%) |
Sep 09, 2021 | 4.820 | 5.000 | 4.780 | 5.000 | 95,405 | +0.18(+3.73%) |
Sep 08, 2021 | 4.810 | 4.840 | 4.790 | 4.820 | 15,994 | +0.00(+0.00%) |
Sep 07, 2021 | 4.830 | 4.830 | 4.750 | 4.820 | 40,285 | +0.00(+0.00%) |
Sep 03, 2021 | 4.760 | 4.830 | 4.691 | 4.820 | 42,286 | +0.07(+1.47%) |
Sep 02, 2021 | 4.780 | 4.847 | 4.750 | 4.750 | 29,622 | -0.03(-0.63%) |