Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.158 | 5.297 | 5.158 | 5.297 | 6,399 | +0.02(+0.47%) |
Nov 29, 2021 | 5.510 | 5.510 | 5.125 | 5.272 | 22,000 | -0.07(-1.38%) |
Nov 26, 2021 | 5.379 | 5.389 | 5.280 | 5.346 | 6,407 | -0.06(-1.06%) |
Nov 24, 2021 | 5.379 | 5.517 | 5.310 | 5.403 | 16,989 | +0.13(+2.48%) |
Nov 23, 2021 | 5.362 | 5.469 | 5.244 | 5.272 | 9,197 | -0.11(-1.98%) |
Nov 22, 2021 | 5.592 | 5.653 | 5.321 | 5.379 | 23,936 | -0.21(-3.81%) |
Nov 19, 2021 | 5.559 | 5.722 | 5.502 | 5.592 | 34,828 | +0.00(+0.00%) |
Nov 18, 2021 | 5.592 | 5.592 | 5.567 | 5.592 | 32,282 | +0.01(+0.15%) |
Nov 17, 2021 | 5.526 | 5.641 | 5.485 | 5.583 | 36,450 | +0.10(+1.79%) |
Nov 16, 2021 | 5.575 | 5.600 | 5.485 | 5.485 | 66,044 | +0.01(+0.15%) |
Nov 15, 2021 | 5.354 | 5.608 | 5.240 | 5.477 | 98,365 | +0.25(+4.69%) |
Nov 12, 2021 | 5.264 | 5.280 | 5.178 | 5.231 | 9,620 | +0.04(+0.79%) |
Nov 11, 2021 | 5.420 | 5.420 | 5.117 | 5.190 | 20,595 | +0.03(+0.63%) |
Nov 10, 2021 | 5.272 | 5.158 | 16,050 | -0.11(-2.17%) | ||
Nov 09, 2021 | 5.256 | 5.272 | 5.134 | 5.272 | 27,840 | +0.16(+3.21%) |
Nov 08, 2021 | 4.937 | 5.141 | 4.937 | 5.109 | 68,794 | +0.17(+3.36%) |
Nov 05, 2021 | 4.953 | 4.986 | 4.838 | 4.942 | 17,288 | +0.03(+0.62%) |
Nov 04, 2021 | 4.994 | 5.035 | 4.912 | 4.912 | 12,103 | -0.08(-1.64%) |
Nov 03, 2021 | 5.002 | 5.059 | 4.994 | 4.994 | 18,356 | +0.07(+1.33%) |
Nov 02, 2021 | 4.994 | 4.994 | 4.912 | 4.928 | 9,418 | -0.07(-1.31%) |
Nov 01, 2021 | 4.986 | 5.133 | 5.035 | 4.994 | 10,319 | -0.04(-0.81%) |
Oct 29, 2021 | 5.106 | 5.106 | 4.993 | 5.035 | 5,816 | -0.02(-0.32%) |
Oct 28, 2021 | 5.125 | 5.125 | 4.986 | 5.051 | 23,018 | -0.07(-1.44%) |
Oct 27, 2021 | 5.174 | 5.178 | 5.101 | 5.125 | 10,131 | -0.03(-0.63%) |
Oct 26, 2021 | 5.149 | 5.158 | 5.158 | 17,596 | +0.02(+0.48%) | |
Oct 25, 2021 | 5.117 | 5.141 | 5.101 | 5.133 | 55,721 | +0.02(+0.32%) |
Oct 22, 2021 | 4.994 | 5.141 | 4.961 | 5.117 | 40,514 | +0.06(+1.13%) |
Oct 21, 2021 | 5.059 | 5.109 | 4.961 | 5.059 | 38,656 | +0.07(+1.31%) |
Oct 20, 2021 | 4.986 | 5.027 | 4.912 | 4.994 | 80,529 | +0.04(+0.83%) |
Oct 19, 2021 | 5.092 | 5.092 | 4.871 | 4.953 | 23,407 | +0.12(+2.54%) |
Oct 18, 2021 | 4.789 | 4.887 | 4.765 | 4.830 | 62,306 | +0.05(+1.03%) |
Oct 15, 2021 | 4.666 | 4.789 | 4.666 | 4.781 | 31,198 | +0.11(+2.46%) |
Oct 14, 2021 | 4.658 | 4.740 | 4.593 | 4.666 | 29,887 | +0.01(+0.18%) |
Oct 13, 2021 | 4.732 | 4.740 | 4.650 | 4.658 | 16,477 | +0.02(+0.35%) |
Oct 12, 2021 | 4.707 | 4.707 | 4.609 | 4.642 | 29,889 | +0.00(+0.00%) |
Oct 11, 2021 | 4.748 | 4.748 | 4.540 | 4.642 | 41,175 | +0.02(+0.35%) |
Oct 08, 2021 | 4.562 | 4.683 | 4.562 | 4.626 | 18,438 | +0.07(+1.62%) |
Oct 07, 2021 | 4.339 | 4.658 | 4.339 | 4.552 | 41,062 | +0.14(+3.15%) |
Oct 06, 2021 | 4.421 | 4.425 | 4.372 | 4.413 | 7,405 | -0.04(-0.92%) |
Oct 05, 2021 | 4.339 | 4.462 | 4.339 | 4.454 | 10,868 | +0.05(+1.12%) |
Oct 04, 2021 | 4.478 | 4.478 | 4.392 | 4.404 | 2,902 | -0.01(-0.19%) |
Oct 01, 2021 | 4.396 | 4.477 | 4.364 | 4.413 | 16,667 | +0.02(+0.37%) |
Sep 30, 2021 | 4.429 | 4.494 | 4.364 | 4.396 | 12,274 | +0.03(+0.75%) |
Sep 29, 2021 | 4.560 | 4.560 | 4.364 | 4.364 | 17,924 | -0.04(-0.93%) |
Sep 28, 2021 | 4.421 | 4.429 | 4.384 | 4.404 | 12,809 | -0.02(-0.37%) |
Sep 27, 2021 | 4.544 | 4.609 | 4.183 | 4.421 | 50,600 | -0.17(-3.74%) |
Sep 24, 2021 | 4.495 | 4.666 | 4.495 | 4.593 | 9,582 | +0.02(+0.36%) |
Sep 23, 2021 | 4.576 | 4.642 | 4.556 | 4.576 | 11,098 | -0.02(-0.53%) |
Sep 22, 2021 | 4.470 | 4.601 | 4.470 | 4.601 | 16,281 | +0.10(+2.18%) |
Sep 21, 2021 | 4.519 | 4.568 | 4.462 | 4.503 | 18,878 | -0.02(-0.36%) |
Sep 20, 2021 | 4.445 | 4.535 | 4.429 | 4.519 | 34,774 | +0.03(+0.73%) |
Sep 17, 2021 | 4.503 | 4.519 | 4.462 | 4.486 | 4,983 | -0.02(-0.36%) |
Sep 16, 2021 | 4.519 | 4.609 | 4.503 | 4.503 | 38,338 | -0.02(-0.54%) |
Sep 15, 2021 | 4.666 | 4.666 | 4.527 | 4.527 | 8,326 | -0.03(-0.72%) |
Sep 14, 2021 | 4.611 | 4.611 | 4.525 | 4.560 | 11,133 | -0.02(-0.36%) |
Sep 13, 2021 | 4.658 | 4.658 | 4.527 | 4.576 | 28,038 | +0.03(+0.72%) |
Sep 10, 2021 | 4.495 | 4.544 | 4.454 | 4.544 | 18,631 | +0.08(+1.83%) |
Sep 09, 2021 | 4.421 | 4.529 | 4.380 | 4.462 | 23,906 | -0.07(-1.45%) |
Sep 08, 2021 | 4.552 | 4.568 | 4.527 | 4.527 | 16,579 | -0.02(-0.54%) |
Sep 07, 2021 | 4.716 | 4.716 | 4.527 | 4.552 | 19,344 | +0.01(+0.18%) |
Sep 03, 2021 | 4.503 | 4.617 | 4.503 | 4.544 | 11,085 | +0.04(+0.91%) |
Sep 02, 2021 | 4.527 | 4.568 | 4.462 | 4.503 | 17,872 | -0.08(-1.79%) |