Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.413 | 5.550 | 5.316 | 5.350 | 336,732 | -0.11(-2.01%) |
Nov 29, 2021 | 5.507 | 5.530 | 5.452 | 5.460 | 173,088 | -0.02(-0.43%) |
Nov 26, 2021 | 5.522 | 5.554 | 5.405 | 5.483 | 212,316 | -0.10(-1.82%) |
Nov 24, 2021 | 5.577 | 5.632 | 5.538 | 5.585 | 184,463 | +0.01(+0.14%) |
Nov 23, 2021 | 5.640 | 5.651 | 5.546 | 5.577 | 235,708 | -0.05(-0.84%) |
Nov 22, 2021 | 5.640 | 5.671 | 5.593 | 5.624 | 414,581 | +0.02(+0.28%) |
Nov 19, 2021 | 5.577 | 5.726 | 5.499 | 5.608 | 590,807 | +0.11(+1.99%) |
Nov 18, 2021 | 5.554 | 5.514 | 5.264 | 5.499 | 1,225,153 | +0.10(+1.89%) |
Nov 17, 2021 | 5.436 | 5.444 | 5.350 | 5.397 | 187,089 | -0.05(-0.86%) |
Nov 16, 2021 | 5.413 | 5.483 | 5.389 | 5.444 | 189,944 | +0.02(+0.29%) |
Nov 15, 2021 | 5.499 | 5.507 | 5.413 | 5.428 | 196,957 | -0.04(-0.72%) |
Nov 12, 2021 | 5.522 | 5.530 | 5.452 | 5.467 | 166,216 | -0.03(-0.57%) |
Nov 11, 2021 | 5.428 | 5.522 | 5.413 | 5.499 | 288,730 | +0.07(+1.30%) |
Nov 10, 2021 | 5.428 | 5.428 | 211,396 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.483 | 5.507 | 5.420 | 5.428 | 193,931 | -0.07(-1.28%) |
Nov 08, 2021 | 5.546 | 5.585 | 5.483 | 5.499 | 319,700 | -0.05(-0.85%) |
Nov 05, 2021 | 5.475 | 5.561 | 5.475 | 5.546 | 380,606 | +0.09(+1.58%) |
Nov 04, 2021 | 5.397 | 5.483 | 5.381 | 5.460 | 407,219 | +0.07(+1.31%) |
Nov 03, 2021 | 5.311 | 5.405 | 5.295 | 5.389 | 207,456 | +0.07(+1.33%) |
Nov 02, 2021 | 5.256 | 5.342 | 5.240 | 5.319 | 287,051 | +0.02(+0.44%) |
Nov 01, 2021 | 5.311 | 5.287 | 5.283 | 5.295 | 361,061 | -0.02(-0.30%) |
Oct 29, 2021 | 5.303 | 5.326 | 5.248 | 5.311 | 327,108 | -0.02(-0.29%) |
Oct 28, 2021 | 5.319 | 5.326 | 5.248 | 5.326 | 334,452 | +0.01(+0.15%) |
Oct 27, 2021 | 5.373 | 5.381 | 5.303 | 5.319 | 182,412 | -0.07(-1.31%) |
Oct 26, 2021 | 5.405 | 5.389 | 305,341 | -0.02(-0.43%) | ||
Oct 25, 2021 | 5.272 | 5.436 | 5.272 | 5.413 | 466,364 | +0.11(+2.07%) |
Oct 22, 2021 | 5.319 | 5.326 | 5.256 | 5.303 | 232,208 | +0.01(+0.15%) |
Oct 21, 2021 | 5.342 | 5.350 | 5.272 | 5.295 | 381,068 | -0.03(-0.59%) |
Oct 20, 2021 | 5.287 | 5.405 | 5.279 | 5.326 | 465,298 | +0.02(+0.44%) |
Oct 19, 2021 | 5.311 | 5.311 | 5.248 | 5.303 | 300,378 | -0.02(-0.29%) |
Oct 18, 2021 | 5.272 | 5.334 | 5.272 | 5.319 | 378,617 | +0.03(+0.59%) |
Oct 15, 2021 | 5.232 | 5.334 | 5.232 | 5.287 | 300,163 | +0.08(+1.50%) |
Oct 14, 2021 | 5.201 | 5.248 | 5.170 | 5.209 | 278,767 | +0.04(+0.76%) |
Oct 13, 2021 | 5.099 | 5.178 | 5.013 | 5.170 | 245,164 | +0.07(+1.38%) |
Oct 12, 2021 | 5.138 | 5.185 | 5.088 | 5.099 | 370,095 | -0.05(-1.06%) |
Oct 11, 2021 | 5.193 | 5.264 | 5.091 | 5.154 | 370,469 | -0.04(-0.75%) |
Oct 08, 2021 | 5.131 | 5.225 | 5.099 | 5.193 | 248,310 | +0.11(+2.16%) |
Oct 07, 2021 | 5.115 | 5.154 | 5.084 | 5.084 | 187,945 | -0.02(-0.46%) |
Oct 06, 2021 | 5.076 | 5.131 | 5.013 | 5.107 | 294,064 | +0.00(+0.00%) |
Oct 05, 2021 | 5.091 | 5.146 | 5.068 | 5.107 | 186,382 | +0.02(+0.46%) |
Oct 04, 2021 | 5.138 | 5.232 | 5.056 | 5.084 | 379,988 | -0.07(-1.37%) |
Oct 01, 2021 | 5.209 | 5.232 | 5.115 | 5.154 | 273,100 | +0.06(+1.23%) |
Sep 30, 2021 | 5.201 | 5.205 | 5.084 | 5.091 | 431,340 | -0.09(-1.81%) |
Sep 29, 2021 | 5.154 | 5.201 | 5.146 | 5.185 | 238,249 | +0.06(+1.22%) |
Sep 28, 2021 | 5.131 | 5.217 | 5.084 | 5.123 | 397,375 | -0.03(-0.61%) |
Sep 27, 2021 | 5.107 | 5.193 | 5.103 | 5.154 | 282,006 | +0.05(+0.92%) |
Sep 24, 2021 | 5.060 | 5.138 | 5.044 | 5.107 | 425,932 | +0.05(+0.93%) |
Sep 23, 2021 | 5.021 | 5.099 | 4.982 | 5.060 | 231,791 | +0.04(+0.78%) |
Sep 22, 2021 | 4.950 | 5.044 | 4.947 | 5.021 | 275,182 | +0.10(+2.07%) |
Sep 21, 2021 | 4.935 | 5.021 | 4.900 | 4.919 | 323,781 | -0.02(-0.32%) |
Sep 20, 2021 | 4.943 | 4.950 | 4.868 | 4.935 | 418,598 | -0.06(-1.25%) |
Sep 17, 2021 | 5.044 | 5.123 | 4.997 | 4.997 | 485,336 | -0.04(-0.78%) |
Sep 16, 2021 | 5.091 | 5.146 | 5.029 | 5.037 | 204,096 | -0.07(-1.38%) |
Sep 15, 2021 | 5.053 | 5.126 | 4.999 | 5.107 | 401,799 | +0.05(+1.07%) |
Sep 14, 2021 | 5.053 | 5.084 | 5.022 | 5.053 | 488,275 | +0.02(+0.31%) |
Sep 13, 2021 | 5.030 | 5.046 | 4.984 | 5.038 | 378,209 | +0.05(+1.08%) |
Sep 10, 2021 | 5.007 | 5.053 | 4.976 | 4.984 | 215,415 | +0.02(+0.47%) |
Sep 09, 2021 | 4.969 | 4.999 | 4.930 | 4.961 | 286,251 | -0.01(-0.15%) |
Sep 08, 2021 | 4.992 | 5.030 | 4.946 | 4.969 | 224,106 | +0.00(+0.00%) |
Sep 07, 2021 | 5.022 | 5.030 | 4.938 | 4.969 | 259,604 | -0.08(-1.52%) |
Sep 03, 2021 | 5.038 | 5.053 | 5.001 | 5.046 | 169,239 | +0.05(+1.08%) |
Sep 02, 2021 | 4.999 | 5.038 | 4.973 | 4.992 | 178,249 | +0.01(+0.15%) |