Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.269 | 5.279 | 5.227 | 5.251 | 36,852,240 | -0.02(-0.36%) |
Nov 29, 2021 | 5.260 | 5.307 | 5.232 | 5.269 | 12,956,721 | +0.07(+1.26%) |
Nov 26, 2021 | 5.260 | 5.297 | 5.138 | 5.204 | 22,854,010 | -0.20(-3.65%) |
Nov 24, 2021 | 5.307 | 5.419 | 5.301 | 5.401 | 14,026,356 | +0.04(+0.70%) |
Nov 23, 2021 | 5.363 | 5.396 | 5.279 | 5.363 | 26,877,406 | +0.04(+0.70%) |
Nov 22, 2021 | 5.438 | 5.485 | 5.326 | 5.326 | 18,640,490 | -0.12(-2.24%) |
Nov 19, 2021 | 5.447 | 5.522 | 5.438 | 5.447 | 22,684,220 | -0.02(-0.34%) |
Nov 18, 2021 | 5.326 | 5.476 | 5.265 | 5.466 | 32,994,364 | +0.14(+2.64%) |
Nov 17, 2021 | 5.241 | 5.382 | 5.232 | 5.326 | 17,461,844 | +0.08(+1.61%) |
Nov 16, 2021 | 5.251 | 5.279 | 5.232 | 5.241 | 15,744,001 | +0.00(+0.00%) |
Nov 15, 2021 | 5.260 | 5.279 | 5.222 | 5.241 | 16,320,928 | -0.08(-1.58%) |
Nov 12, 2021 | 5.344 | 5.382 | 5.326 | 5.326 | 11,908,094 | -0.03(-0.53%) |
Nov 11, 2021 | 5.335 | 5.391 | 5.326 | 5.354 | 14,679,639 | -0.08(-1.38%) |
Nov 10, 2021 | 5.382 | 5.429 | 20,600,436 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.476 | 5.494 | 5.410 | 5.429 | 21,607,924 | -0.07(-1.19%) |
Nov 08, 2021 | 5.504 | 5.532 | 5.433 | 5.494 | 20,427,402 | +0.08(+1.56%) |
Nov 05, 2021 | 5.372 | 5.438 | 5.344 | 5.410 | 19,048,146 | +0.06(+1.05%) |
Nov 04, 2021 | 5.401 | 5.417 | 5.307 | 5.354 | 18,580,476 | -0.06(-1.04%) |
Nov 03, 2021 | 5.288 | 5.410 | 5.260 | 5.410 | 21,137,746 | +0.20(+3.78%) |
Nov 02, 2021 | 5.279 | 5.297 | 5.204 | 5.213 | 18,973,024 | -0.12(-2.28%) |
Nov 01, 2021 | 5.251 | 5.335 | 5.213 | 5.335 | 24,239,882 | +0.01(+0.18%) |
Oct 29, 2021 | 5.363 | 5.410 | 5.297 | 5.326 | 22,633,596 | -0.13(-2.41%) |
Oct 28, 2021 | 5.607 | 5.607 | 5.405 | 5.457 | 37,368,656 | +0.06(+1.04%) |
Oct 27, 2021 | 5.429 | 5.457 | 5.382 | 5.401 | 17,012,898 | +0.06(+1.05%) |
Oct 26, 2021 | 5.354 | 5.344 | 22,913,744 | +0.04(+0.71%) | ||
Oct 25, 2021 | 5.344 | 5.400 | 5.288 | 5.307 | 31,454,844 | -0.21(-3.74%) |
Oct 22, 2021 | 5.597 | 5.607 | 5.504 | 5.513 | 20,233,560 | -0.07(-1.18%) |
Oct 21, 2021 | 5.551 | 5.597 | 5.532 | 5.579 | 16,075,171 | +0.03(+0.51%) |
Oct 20, 2021 | 5.476 | 5.560 | 5.466 | 5.551 | 19,404,306 | +0.07(+1.20%) |
Oct 19, 2021 | 5.541 | 5.560 | 5.476 | 5.485 | 19,333,088 | -0.06(-1.02%) |
Oct 18, 2021 | 5.560 | 5.588 | 5.532 | 5.541 | 19,253,394 | +0.01(+0.17%) |
Oct 15, 2021 | 5.597 | 5.607 | 5.522 | 5.532 | 13,163,125 | -0.05(-0.84%) |
Oct 14, 2021 | 5.560 | 5.597 | 5.541 | 5.579 | 14,728,859 | +0.10(+1.88%) |
Oct 13, 2021 | 5.485 | 5.522 | 5.457 | 5.476 | 11,462,716 | +0.04(+0.69%) |
Oct 12, 2021 | 5.466 | 5.485 | 5.419 | 5.438 | 18,138,950 | +0.00(+0.00%) |
Oct 11, 2021 | 5.419 | 5.485 | 5.401 | 5.438 | 13,224,070 | +0.00(+0.00%) |
Oct 08, 2021 | 5.485 | 5.513 | 5.419 | 5.438 | 17,189,110 | +0.03(+0.52%) |
Oct 07, 2021 | 5.363 | 5.438 | 5.354 | 5.410 | 18,059,142 | +0.11(+2.12%) |
Oct 06, 2021 | 5.279 | 5.316 | 5.194 | 5.297 | 25,859,254 | -0.01(-0.18%) |
Oct 05, 2021 | 5.232 | 5.326 | 5.225 | 5.307 | 18,620,116 | +0.18(+3.47%) |
Oct 04, 2021 | 5.185 | 5.222 | 5.119 | 5.129 | 22,157,708 | +0.01(+0.18%) |
Oct 01, 2021 | 5.157 | 5.166 | 5.054 | 5.119 | 37,543,140 | +0.01(+0.18%) |
Sep 30, 2021 | 5.147 | 5.157 | 5.091 | 5.110 | 15,591,154 | +0.02(+0.37%) |
Sep 29, 2021 | 5.119 | 5.157 | 5.044 | 5.091 | 18,382,554 | +0.00(+0.00%) |
Sep 28, 2021 | 5.222 | 5.279 | 5.091 | 5.091 | 28,030,342 | -0.19(-3.55%) |
Sep 27, 2021 | 5.251 | 5.307 | 5.241 | 5.279 | 13,275,415 | +0.05(+0.90%) |
Sep 24, 2021 | 5.176 | 5.269 | 5.157 | 5.232 | 13,011,958 | +0.00(+0.00%) |
Sep 23, 2021 | 5.222 | 5.269 | 5.204 | 5.232 | 17,909,130 | +0.02(+0.36%) |
Sep 22, 2021 | 5.147 | 5.269 | 5.138 | 5.213 | 28,846,696 | +0.16(+3.15%) |
Sep 21, 2021 | 5.129 | 5.138 | 5.026 | 5.054 | 28,540,562 | +0.04(+0.75%) |
Sep 20, 2021 | 4.979 | 5.101 | 4.941 | 5.016 | 39,929,512 | -0.14(-2.73%) |
Sep 17, 2021 | 5.213 | 5.222 | 5.129 | 5.157 | 23,239,672 | -0.11(-2.14%) |
Sep 16, 2021 | 5.251 | 5.297 | 5.232 | 5.269 | 22,198,814 | +0.01(+0.18%) |
Sep 15, 2021 | 5.335 | 5.335 | 5.232 | 5.260 | 26,882,932 | -0.14(-2.60%) |
Sep 14, 2021 | 5.447 | 5.457 | 5.377 | 5.401 | 18,024,468 | +0.00(+0.00%) |
Sep 13, 2021 | 5.476 | 5.476 | 5.372 | 5.401 | 27,709,850 | -0.07(-1.20%) |
Sep 10, 2021 | 5.560 | 5.597 | 5.457 | 5.466 | 25,386,784 | -0.08(-1.35%) |
Sep 09, 2021 | 5.513 | 5.607 | 5.513 | 5.541 | 18,323,462 | +0.02(+0.34%) |
Sep 08, 2021 | 5.607 | 5.607 | 5.522 | 5.522 | 16,253,038 | -0.08(-1.50%) |
Sep 07, 2021 | 5.616 | 5.663 | 5.616 | 5.607 | 16,384,465 | -0.06(-0.99%) |
Sep 03, 2021 | 5.663 | 5.672 | 5.644 | 5.663 | 10,558,468 | -0.02(-0.33%) |
Sep 02, 2021 | 5.654 | 5.691 | 5.635 | 5.682 | 14,692,850 | +0.10(+1.85%) |