Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.160 | 3.180 | 3.030 | 3.080 | 195,659 | -0.07(-2.22%) |
Nov 29, 2021 | 3.410 | 3.530 | 3.150 | 3.150 | 178,395 | -0.28(-8.16%) |
Nov 26, 2021 | 3.210 | 3.545 | 3.100 | 3.430 | 159,141 | +0.19(+5.86%) |
Nov 24, 2021 | 3.220 | 3.378 | 3.050 | 3.240 | 213,070 | +0.10(+3.18%) |
Nov 23, 2021 | 3.380 | 3.400 | 3.100 | 3.140 | 350,072 | -0.23(-6.82%) |
Nov 22, 2021 | 3.990 | 4.000 | 3.350 | 3.370 | 451,533 | -0.76(-18.40%) |
Nov 19, 2021 | 4.220 | 4.240 | 4.050 | 4.130 | 120,904 | -0.14(-3.28%) |
Nov 18, 2021 | 4.350 | 4.270 | 4.090 | 4.270 | 151,433 | -0.09(-2.06%) |
Nov 17, 2021 | 4.500 | 4.530 | 4.350 | 4.360 | 77,778 | -0.12(-2.68%) |
Nov 16, 2021 | 4.710 | 4.720 | 4.410 | 4.480 | 255,150 | -0.27(-5.68%) |
Nov 15, 2021 | 4.890 | 4.890 | 4.658 | 4.750 | 154,283 | -0.08(-1.66%) |
Nov 12, 2021 | 4.980 | 4.990 | 4.800 | 4.830 | 98,434 | -0.12(-2.52%) |
Nov 11, 2021 | 4.930 | 4.990 | 4.910 | 4.955 | 30,315 | +0.03(+0.51%) |
Nov 10, 2021 | 4.900 | 4.930 | 71,812 | -0.01(-0.20%) | ||
Nov 09, 2021 | 4.960 | 5.020 | 4.910 | 4.940 | 34,602 | -0.07(-1.40%) |
Nov 08, 2021 | 5.000 | 5.150 | 5.000 | 5.010 | 45,634 | +0.01(+0.20%) |
Nov 05, 2021 | 5.060 | 5.120 | 4.980 | 5.000 | 74,889 | -0.05(-0.99%) |
Nov 04, 2021 | 5.220 | 5.280 | 5.030 | 5.050 | 40,092 | -0.17(-3.26%) |
Nov 03, 2021 | 5.330 | 5.330 | 5.170 | 5.220 | 53,503 | +0.05(+0.97%) |
Nov 02, 2021 | 5.420 | 5.420 | 5.027 | 5.170 | 101,662 | -0.26(-4.79%) |
Nov 01, 2021 | 4.820 | 5.490 | 5.190 | 5.430 | 237,514 | +0.68(+14.32%) |
Oct 29, 2021 | 5.240 | 5.320 | 4.720 | 4.750 | 452,227 | -0.47(-9.00%) |
Oct 28, 2021 | 5.090 | 5.270 | 5.090 | 5.220 | 75,201 | +0.14(+2.76%) |
Oct 27, 2021 | 5.190 | 5.220 | 5.080 | 5.080 | 64,659 | -0.12(-2.31%) |
Oct 26, 2021 | 5.200 | 5.285 | 5.200 | 87,721 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.380 | 5.440 | 5.200 | 5.200 | 61,672 | -0.19(-3.53%) |
Oct 22, 2021 | 5.480 | 5.500 | 5.362 | 5.390 | 62,467 | -0.10(-1.82%) |
Oct 21, 2021 | 5.520 | 5.600 | 5.440 | 5.490 | 100,955 | -0.04(-0.72%) |
Oct 20, 2021 | 5.510 | 5.590 | 5.460 | 5.530 | 45,050 | +0.01(+0.18%) |
Oct 19, 2021 | 5.540 | 5.567 | 5.434 | 5.520 | 56,391 | -0.02(-0.36%) |
Oct 18, 2021 | 5.600 | 5.630 | 5.510 | 5.540 | 75,948 | -0.06(-1.07%) |
Oct 15, 2021 | 5.500 | 5.610 | 5.460 | 5.600 | 106,751 | +0.07(+1.27%) |
Oct 14, 2021 | 5.610 | 5.660 | 5.450 | 5.530 | 174,281 | +0.11(+2.03%) |
Oct 13, 2021 | 5.670 | 5.670 | 5.410 | 5.420 | 93,295 | -0.18(-3.21%) |
Oct 12, 2021 | 5.680 | 5.900 | 5.580 | 5.600 | 80,166 | -0.08(-1.41%) |
Oct 11, 2021 | 5.900 | 5.962 | 5.680 | 5.680 | 62,758 | -0.22(-3.73%) |
Oct 08, 2021 | 5.720 | 5.930 | 5.590 | 5.900 | 115,439 | +0.23(+4.06%) |
Oct 07, 2021 | 5.740 | 5.740 | 5.560 | 5.670 | 78,791 | +0.01(+0.18%) |
Oct 06, 2021 | 5.850 | 5.961 | 5.630 | 5.660 | 81,970 | -0.21(-3.58%) |
Oct 05, 2021 | 5.800 | 6.040 | 5.700 | 5.870 | 136,988 | +0.06(+1.03%) |
Oct 04, 2021 | 5.530 | 5.830 | 5.460 | 5.810 | 147,886 | +0.30(+5.44%) |
Oct 01, 2021 | 5.570 | 5.650 | 5.490 | 5.510 | 81,652 | -0.06(-1.08%) |
Sep 30, 2021 | 5.400 | 5.660 | 5.295 | 5.570 | 173,838 | +0.23(+4.31%) |
Sep 29, 2021 | 5.590 | 5.590 | 5.310 | 5.340 | 103,103 | -0.28(-4.98%) |
Sep 28, 2021 | 5.640 | 5.730 | 5.260 | 5.620 | 222,446 | +0.19(+3.50%) |
Sep 27, 2021 | 5.440 | 5.670 | 5.330 | 5.430 | 312,688 | +0.34(+6.68%) |
Sep 24, 2021 | 5.150 | 5.250 | 5.060 | 5.090 | 195,660 | -0.06(-1.17%) |
Sep 23, 2021 | 5.410 | 5.420 | 5.110 | 5.150 | 160,039 | -0.25(-4.63%) |
Sep 22, 2021 | 5.700 | 5.770 | 5.300 | 5.400 | 275,405 | -0.27(-4.76%) |
Sep 21, 2021 | 5.530 | 5.740 | 5.210 | 5.670 | 256,806 | +0.12(+2.16%) |
Sep 20, 2021 | 5.690 | 5.710 | 5.520 | 5.550 | 86,281 | -0.22(-3.81%) |
Sep 17, 2021 | 5.780 | 5.900 | 5.720 | 5.770 | 123,240 | -0.04(-0.69%) |
Sep 16, 2021 | 5.570 | 5.840 | 5.491 | 5.810 | 156,623 | +0.25(+4.50%) |
Sep 15, 2021 | 5.490 | 5.690 | 4.820 | 5.560 | 263,924 | +0.20(+3.73%) |
Sep 14, 2021 | 5.520 | 5.600 | 5.210 | 5.360 | 272,662 | -0.11(-2.01%) |
Sep 13, 2021 | 5.470 | 5.520 | 5.250 | 5.470 | 124,222 | -0.01(-0.18%) |
Sep 10, 2021 | 5.740 | 5.780 | 5.460 | 5.480 | 107,728 | -0.21(-3.69%) |
Sep 09, 2021 | 5.760 | 5.880 | 5.621 | 5.690 | 75,749 | -0.10(-1.73%) |
Sep 08, 2021 | 5.690 | 5.870 | 5.650 | 5.790 | 60,441 | +0.10(+1.76%) |
Sep 07, 2021 | 5.800 | 5.910 | 5.690 | 5.690 | 74,897 | -0.09(-1.56%) |
Sep 03, 2021 | 5.600 | 5.850 | 5.500 | 5.780 | 113,990 | +0.19(+3.40%) |
Sep 02, 2021 | 5.660 | 5.710 | 5.570 | 5.590 | 376,490 | -0.08(-1.41%) |