Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.130 | 4.130 | 3.810 | 3.810 | 16,191 | -0.33(-7.97%) |
Nov 29, 2021 | 4.270 | 4.270 | 4.031 | 4.140 | 17,433 | -0.01(-0.24%) |
Nov 26, 2021 | 4.340 | 4.340 | 4.040 | 4.150 | 8,325 | -0.04(-0.95%) |
Nov 24, 2021 | 4.240 | 4.330 | 4.020 | 4.190 | 14,685 | -0.13(-3.01%) |
Nov 23, 2021 | 4.060 | 4.400 | 4.060 | 4.320 | 57,071 | +0.20(+4.85%) |
Nov 22, 2021 | 4.030 | 4.190 | 3.607 | 4.120 | 145,401 | +0.05(+1.23%) |
Nov 19, 2021 | 4.050 | 4.159 | 4.000 | 4.070 | 31,614 | -0.05(-1.21%) |
Nov 18, 2021 | 4.010 | 4.120 | 4.040 | 4.120 | 25,076 | +0.08(+1.98%) |
Nov 17, 2021 | 4.020 | 4.285 | 3.970 | 4.040 | 35,706 | -0.03(-0.74%) |
Nov 16, 2021 | 4.250 | 4.300 | 4.000 | 4.070 | 31,654 | -0.23(-5.35%) |
Nov 15, 2021 | 4.450 | 4.545 | 4.220 | 4.300 | 67,636 | -0.18(-4.02%) |
Nov 12, 2021 | 4.440 | 4.593 | 4.280 | 4.480 | 31,657 | -0.01(-0.22%) |
Nov 11, 2021 | 4.390 | 4.540 | 4.195 | 4.490 | 55,183 | +0.10(+2.28%) |
Nov 10, 2021 | 4.670 | 4.390 | 4.390 | 99,620 | -0.39(-8.16%) | |
Nov 09, 2021 | 4.840 | 4.940 | 4.684 | 4.780 | 63,965 | -0.11(-2.25%) |
Nov 08, 2021 | 4.950 | 4.960 | 4.851 | 4.890 | 62,427 | +0.06(+1.24%) |
Nov 05, 2021 | 5.020 | 5.150 | 4.800 | 4.830 | 68,742 | -0.19(-3.78%) |
Nov 04, 2021 | 5.120 | 5.250 | 4.950 | 5.020 | 42,112 | -0.14(-2.71%) |
Nov 03, 2021 | 5.080 | 5.400 | 5.020 | 5.160 | 218,922 | -0.02(-0.39%) |
Nov 02, 2021 | 5.030 | 5.250 | 4.870 | 5.180 | 110,583 | +0.09(+1.77%) |
Nov 01, 2021 | 5.010 | 5.100 | 5.008 | 5.090 | 20,230 | +0.08(+1.60%) |
Oct 29, 2021 | 4.920 | 5.060 | 4.920 | 5.010 | 22,972 | +0.05(+1.01%) |
Oct 28, 2021 | 4.970 | 5.120 | 4.960 | 4.960 | 18,844 | -0.04(-0.80%) |
Oct 27, 2021 | 5.000 | 5.190 | 4.950 | 5.000 | 47,102 | -0.05(-0.99%) |
Oct 26, 2021 | 5.230 | 4.970 | 5.050 | 23,971 | -0.12(-2.32%) | |
Oct 25, 2021 | 5.020 | 5.420 | 4.910 | 5.170 | 112,260 | +0.08(+1.57%) |
Oct 22, 2021 | 4.990 | 5.090 | 4.840 | 5.090 | 42,951 | +0.03(+0.59%) |
Oct 21, 2021 | 5.060 | 5.180 | 4.820 | 5.060 | 105,607 | +0.05(+1.00%) |
Oct 20, 2021 | 5.100 | 5.170 | 4.980 | 5.010 | 67,128 | -0.15(-2.91%) |
Oct 19, 2021 | 5.040 | 5.250 | 4.900 | 5.160 | 122,172 | +0.16(+3.20%) |
Oct 18, 2021 | 4.800 | 5.040 | 4.800 | 5.000 | 40,978 | +0.20(+4.17%) |
Oct 15, 2021 | 5.020 | 5.030 | 4.800 | 4.800 | 47,679 | -0.21(-4.19%) |
Oct 14, 2021 | 5.120 | 5.180 | 4.990 | 5.010 | 54,019 | -0.04(-0.79%) |
Oct 13, 2021 | 4.990 | 5.190 | 4.930 | 5.050 | 87,780 | +0.06(+1.20%) |
Oct 12, 2021 | 5.160 | 5.160 | 4.940 | 4.990 | 52,154 | -0.12(-2.35%) |
Oct 11, 2021 | 5.020 | 5.220 | 5.010 | 5.110 | 26,808 | +0.06(+1.19%) |
Oct 08, 2021 | 5.130 | 5.290 | 4.975 | 5.050 | 106,277 | -0.25(-4.72%) |
Oct 07, 2021 | 5.120 | 5.390 | 5.110 | 5.300 | 26,734 | +0.18(+3.52%) |
Oct 06, 2021 | 5.280 | 5.400 | 5.120 | 5.120 | 35,714 | -0.29(-5.36%) |
Oct 05, 2021 | 5.490 | 5.580 | 5.290 | 5.410 | 24,735 | -0.19(-3.39%) |
Oct 04, 2021 | 5.360 | 5.650 | 5.360 | 5.600 | 38,685 | +0.20(+3.70%) |
Oct 01, 2021 | 5.460 | 5.550 | 5.280 | 5.400 | 25,761 | -0.14(-2.53%) |
Sep 30, 2021 | 5.490 | 5.545 | 5.270 | 5.540 | 59,570 | +0.03(+0.54%) |
Sep 29, 2021 | 5.660 | 5.790 | 5.410 | 5.510 | 150,915 | -0.18(-3.16%) |
Sep 28, 2021 | 5.680 | 5.790 | 5.590 | 5.690 | 35,619 | +0.05(+0.89%) |
Sep 27, 2021 | 5.470 | 5.791 | 5.360 | 5.640 | 35,713 | +0.05(+0.89%) |
Sep 24, 2021 | 5.300 | 5.660 | 5.300 | 5.590 | 35,426 | +0.09(+1.64%) |
Sep 23, 2021 | 5.330 | 5.650 | 5.330 | 5.500 | 28,127 | +0.12(+2.23%) |
Sep 22, 2021 | 5.160 | 5.650 | 5.160 | 5.380 | 67,060 | +0.20(+3.86%) |
Sep 21, 2021 | 5.350 | 5.480 | 5.100 | 5.180 | 117,994 | -0.16(-3.00%) |
Sep 20, 2021 | 5.480 | 5.630 | 5.306 | 5.340 | 72,782 | -0.38(-6.64%) |
Sep 17, 2021 | 5.830 | 5.847 | 5.680 | 5.720 | 34,564 | -0.18(-3.05%) |
Sep 16, 2021 | 5.690 | 6.050 | 5.580 | 5.900 | 111,413 | +0.22(+3.87%) |
Sep 15, 2021 | 5.720 | 5.820 | 5.640 | 5.680 | 59,299 | -0.07(-1.22%) |
Sep 14, 2021 | 5.860 | 5.991 | 5.750 | 5.750 | 140,645 | -0.14(-2.38%) |
Sep 13, 2021 | 5.960 | 6.050 | 5.800 | 5.890 | 65,276 | -0.04(-0.67%) |
Sep 10, 2021 | 6.050 | 6.400 | 5.930 | 5.930 | 152,629 | -0.17(-2.79%) |
Sep 09, 2021 | 5.900 | 6.100 | 5.800 | 6.100 | 40,429 | +0.11(+1.84%) |
Sep 08, 2021 | 6.020 | 6.190 | 5.900 | 5.990 | 43,687 | -0.12(-1.96%) |
Sep 07, 2021 | 6.300 | 6.300 | 6.020 | 6.110 | 63,650 | -0.18(-2.86%) |
Sep 03, 2021 | 6.280 | 6.313 | 6.040 | 6.290 | 74,489 | +0.09(+1.45%) |
Sep 02, 2021 | 6.110 | 6.460 | 6.034 | 6.200 | 150,733 | -0.05(-0.80%) |