Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.090 | 4.210 | 4.010 | 4.010 | 17,686 | -0.09(-2.20%) |
Nov 29, 2021 | 4.170 | 4.260 | 4.080 | 4.100 | 54,124 | -0.07(-1.68%) |
Nov 26, 2021 | 4.210 | 4.428 | 4.110 | 4.170 | 25,749 | -0.17(-3.92%) |
Nov 24, 2021 | 4.210 | 4.340 | 4.190 | 4.340 | 23,037 | +0.14(+3.33%) |
Nov 23, 2021 | 4.430 | 4.600 | 4.200 | 4.200 | 52,964 | -0.22(-4.98%) |
Nov 22, 2021 | 4.700 | 4.710 | 4.420 | 4.420 | 69,652 | -0.28(-5.96%) |
Nov 19, 2021 | 4.710 | 4.840 | 4.700 | 4.700 | 9,546 | -0.01(-0.21%) |
Nov 18, 2021 | 4.980 | 4.747 | 4.710 | 4.710 | 17,770 | -0.26(-5.23%) |
Nov 17, 2021 | 4.940 | 5.000 | 4.850 | 4.970 | 18,780 | +0.07(+1.43%) |
Nov 16, 2021 | 4.980 | 5.110 | 4.900 | 4.900 | 84,273 | -0.08(-1.61%) |
Nov 15, 2021 | 4.880 | 5.040 | 4.776 | 4.980 | 53,478 | +0.19(+3.97%) |
Nov 12, 2021 | 5.000 | 5.040 | 4.600 | 4.790 | 128,101 | -0.73(-13.22%) |
Nov 11, 2021 | 5.390 | 5.560 | 5.372 | 5.520 | 15,786 | +0.11(+2.03%) |
Nov 10, 2021 | 5.560 | 5.410 | 16,934 | -0.19(-3.39%) | ||
Nov 09, 2021 | 5.640 | 5.640 | 5.490 | 5.600 | 6,335 | -0.04(-0.71%) |
Nov 08, 2021 | 5.200 | 5.650 | 5.191 | 5.640 | 110,668 | +0.46(+8.88%) |
Nov 05, 2021 | 5.150 | 5.190 | 4.990 | 5.180 | 89,380 | +0.03(+0.58%) |
Nov 04, 2021 | 4.900 | 5.150 | 4.830 | 5.150 | 26,826 | +0.20(+4.04%) |
Nov 03, 2021 | 4.720 | 5.160 | 4.720 | 4.950 | 99,110 | +0.24(+5.10%) |
Nov 02, 2021 | 4.700 | 4.950 | 4.670 | 4.710 | 142,555 | +0.01(+0.21%) |
Nov 01, 2021 | 4.650 | 4.700 | 4.520 | 4.700 | 118,546 | +0.18(+3.98%) |
Oct 29, 2021 | 4.520 | 4.620 | 4.500 | 4.520 | 7,536 | +0.02(+0.44%) |
Oct 28, 2021 | 4.550 | 4.599 | 4.500 | 4.500 | 12,019 | -0.01(-0.22%) |
Oct 27, 2021 | 4.620 | 4.620 | 4.510 | 4.510 | 10,016 | -0.07(-1.53%) |
Oct 26, 2021 | 4.570 | 4.580 | 5,881 | +0.01(+0.22%) | ||
Oct 25, 2021 | 4.650 | 4.660 | 4.570 | 4.570 | 5,802 | -0.08(-1.72%) |
Oct 22, 2021 | 4.600 | 4.660 | 4.500 | 4.650 | 56,375 | +0.00(+0.00%) |
Oct 21, 2021 | 4.620 | 4.650 | 4.580 | 4.650 | 12,804 | +0.09(+1.97%) |
Oct 20, 2021 | 4.580 | 4.650 | 4.500 | 4.560 | 34,186 | -0.02(-0.44%) |
Oct 19, 2021 | 4.580 | 4.640 | 4.580 | 4.580 | 13,418 | -0.06(-1.29%) |
Oct 18, 2021 | 4.620 | 4.660 | 4.580 | 4.640 | 15,847 | +0.06(+1.31%) |
Oct 15, 2021 | 4.636 | 4.654 | 4.440 | 4.580 | 28,605 | -0.12(-2.55%) |
Oct 14, 2021 | 4.700 | 4.700 | 4.630 | 4.700 | 30,674 | +0.00(+0.00%) |
Oct 13, 2021 | 4.650 | 4.700 | 4.620 | 4.700 | 60,100 | +0.00(+0.00%) |
Oct 12, 2021 | 4.610 | 4.700 | 4.570 | 4.700 | 89,495 | +0.09(+1.95%) |
Oct 11, 2021 | 4.650 | 4.700 | 4.580 | 4.610 | 27,103 | +0.05(+1.10%) |
Oct 08, 2021 | 4.660 | 4.660 | 4.560 | 4.560 | 7,407 | -0.09(-1.94%) |
Oct 07, 2021 | 4.560 | 4.700 | 4.550 | 4.650 | 56,713 | +0.10(+2.20%) |
Oct 06, 2021 | 4.640 | 4.640 | 4.540 | 4.550 | 25,363 | -0.11(-2.36%) |
Oct 05, 2021 | 4.670 | 4.680 | 4.590 | 4.660 | 20,374 | +0.09(+1.97%) |
Oct 04, 2021 | 4.650 | 4.660 | 4.501 | 4.570 | 51,386 | -0.10(-2.14%) |
Oct 01, 2021 | 4.628 | 4.700 | 4.522 | 4.670 | 59,431 | +0.09(+1.97%) |
Sep 30, 2021 | 4.600 | 4.668 | 4.500 | 4.580 | 24,356 | -0.02(-0.43%) |
Sep 29, 2021 | 4.300 | 4.700 | 4.250 | 4.600 | 104,685 | +0.50(+12.20%) |
Sep 28, 2021 | 3.900 | 4.240 | 3.810 | 4.100 | 25,234 | +0.22(+5.67%) |
Sep 27, 2021 | 3.900 | 4.021 | 3.770 | 3.880 | 18,372 | -0.02(-0.51%) |
Sep 24, 2021 | 3.840 | 3.910 | 3.750 | 3.900 | 10,158 | -0.01(-0.26%) |
Sep 23, 2021 | 3.850 | 3.970 | 3.710 | 3.910 | 20,303 | +0.05(+1.30%) |
Sep 22, 2021 | 3.704 | 3.880 | 3.704 | 3.860 | 7,045 | +0.13(+3.49%) |
Sep 21, 2021 | 3.800 | 4.160 | 3.700 | 3.730 | 32,652 | -0.05(-1.32%) |
Sep 20, 2021 | 3.860 | 4.000 | 3.760 | 3.780 | 21,243 | -0.17(-4.30%) |
Sep 17, 2021 | 3.860 | 3.950 | 3.760 | 3.950 | 19,626 | +0.05(+1.28%) |
Sep 16, 2021 | 3.920 | 3.920 | 3.850 | 3.900 | 3,118 | -0.01(-0.26%) |
Sep 15, 2021 | 3.870 | 3.910 | 3.850 | 3.910 | 15,477 | +0.02(+0.51%) |
Sep 14, 2021 | 3.897 | 3.897 | 3.850 | 3.890 | 6,562 | -0.07(-1.77%) |
Sep 13, 2021 | 3.900 | 4.030 | 3.900 | 3.960 | 7,185 | +0.06(+1.54%) |
Sep 10, 2021 | 3.990 | 4.030 | 3.900 | 3.900 | 13,168 | -0.06(-1.52%) |
Sep 09, 2021 | 3.860 | 4.000 | 3.860 | 3.960 | 4,084 | +0.00(+0.00%) |
Sep 08, 2021 | 3.930 | 4.011 | 3.860 | 3.960 | 15,783 | +0.03(+0.76%) |
Sep 07, 2021 | 4.180 | 4.180 | 3.930 | 3.930 | 15,268 | -0.28(-6.65%) |
Sep 03, 2021 | 4.220 | 4.250 | 4.166 | 4.210 | 10,741 | -0.04(-0.94%) |
Sep 02, 2021 | 4.180 | 4.411 | 4.180 | 4.250 | 8,257 | +0.02(+0.47%) |