Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.440 | 4.580 | 4.370 | 4.540 | 134,650 | +0.04(+0.89%) |
Nov 29, 2021 | 4.510 | 4.530 | 4.400 | 4.500 | 195,010 | +0.04(+0.90%) |
Nov 26, 2021 | 4.560 | 4.609 | 4.350 | 4.460 | 147,609 | -0.24(-5.11%) |
Nov 24, 2021 | 4.730 | 4.870 | 4.650 | 4.700 | 176,430 | -0.06(-1.26%) |
Nov 23, 2021 | 4.890 | 4.960 | 4.680 | 4.760 | 162,159 | -0.09(-1.86%) |
Nov 22, 2021 | 4.970 | 5.030 | 4.680 | 4.850 | 198,421 | -0.13(-2.61%) |
Nov 19, 2021 | 4.970 | 5.020 | 4.910 | 4.980 | 180,366 | -0.02(-0.40%) |
Nov 18, 2021 | 5.100 | 5.020 | 4.970 | 5.000 | 218,179 | -0.11(-2.15%) |
Nov 17, 2021 | 5.070 | 5.250 | 5.050 | 5.110 | 143,151 | +0.00(+0.00%) |
Nov 16, 2021 | 5.240 | 5.390 | 5.090 | 5.110 | 157,388 | -0.10(-1.92%) |
Nov 15, 2021 | 5.210 | 5.350 | 5.010 | 5.210 | 593,257 | -0.02(-0.38%) |
Nov 12, 2021 | 5.270 | 5.490 | 4.900 | 5.230 | 521,523 | -0.06(-1.13%) |
Nov 11, 2021 | 5.360 | 5.370 | 5.170 | 5.290 | 90,931 | -0.07(-1.31%) |
Nov 10, 2021 | 5.440 | 5.360 | 62,441 | -0.10(-1.83%) | ||
Nov 09, 2021 | 5.540 | 5.630 | 5.440 | 5.460 | 62,105 | -0.12(-2.15%) |
Nov 08, 2021 | 5.500 | 5.640 | 5.390 | 5.580 | 114,179 | +0.12(+2.20%) |
Nov 05, 2021 | 5.350 | 5.580 | 5.340 | 5.460 | 141,136 | +0.11(+2.06%) |
Nov 04, 2021 | 5.040 | 5.380 | 5.040 | 5.350 | 243,251 | +0.04(+0.75%) |
Nov 03, 2021 | 5.440 | 5.441 | 5.140 | 5.310 | 323,537 | -0.17(-3.10%) |
Nov 02, 2021 | 5.470 | 5.540 | 5.400 | 5.480 | 59,213 | +0.01(+0.18%) |
Nov 01, 2021 | 5.400 | 5.500 | 5.360 | 5.470 | 65,631 | +0.11(+2.05%) |
Oct 29, 2021 | 5.250 | 5.390 | 5.241 | 5.360 | 49,390 | +0.07(+1.32%) |
Oct 28, 2021 | 5.200 | 5.330 | 5.130 | 5.290 | 46,111 | +0.17(+3.32%) |
Oct 27, 2021 | 5.070 | 5.180 | 5.040 | 5.120 | 111,962 | +0.03(+0.59%) |
Oct 26, 2021 | 5.150 | 5.050 | 5.090 | 109,514 | -0.05(-0.97%) | |
Oct 25, 2021 | 5.370 | 5.551 | 5.090 | 5.140 | 349,070 | -0.22(-4.10%) |
Oct 22, 2021 | 5.540 | 5.550 | 5.350 | 5.360 | 241,908 | -0.14(-2.55%) |
Oct 21, 2021 | 5.500 | 5.780 | 5.480 | 5.500 | 179,371 | -0.01(-0.18%) |
Oct 20, 2021 | 5.420 | 5.650 | 5.400 | 5.510 | 81,160 | +0.06(+1.10%) |
Oct 19, 2021 | 5.300 | 5.500 | 5.250 | 5.450 | 119,116 | +0.15(+2.83%) |
Oct 18, 2021 | 5.330 | 5.340 | 5.260 | 5.300 | 63,889 | -0.04(-0.75%) |
Oct 15, 2021 | 5.380 | 5.436 | 5.310 | 5.340 | 68,944 | +0.04(+0.75%) |
Oct 14, 2021 | 5.210 | 5.410 | 5.210 | 5.300 | 97,772 | +0.09(+1.73%) |
Oct 13, 2021 | 5.320 | 5.380 | 5.098 | 5.210 | 120,758 | -0.07(-1.33%) |
Oct 12, 2021 | 5.230 | 5.300 | 5.180 | 5.280 | 100,575 | +0.06(+1.15%) |
Oct 11, 2021 | 5.320 | 5.370 | 5.180 | 5.220 | 67,283 | -0.13(-2.43%) |
Oct 08, 2021 | 5.220 | 5.420 | 5.150 | 5.350 | 115,269 | +0.13(+2.49%) |
Oct 07, 2021 | 5.180 | 5.260 | 5.100 | 5.220 | 60,175 | +0.09(+1.75%) |
Oct 06, 2021 | 5.060 | 5.130 | 5.020 | 5.130 | 88,385 | +0.05(+0.98%) |
Oct 05, 2021 | 5.140 | 5.172 | 5.060 | 5.080 | 55,227 | -0.03(-0.59%) |
Oct 04, 2021 | 5.180 | 5.190 | 5.020 | 5.110 | 69,091 | -0.08(-1.54%) |
Oct 01, 2021 | 5.280 | 5.300 | 5.110 | 5.190 | 97,355 | -0.09(-1.70%) |
Sep 30, 2021 | 5.270 | 5.340 | 5.120 | 5.280 | 138,837 | +0.00(+0.00%) |
Sep 29, 2021 | 5.360 | 5.390 | 5.240 | 5.280 | 59,882 | -0.07(-1.31%) |
Sep 28, 2021 | 5.530 | 5.580 | 5.320 | 5.350 | 117,855 | -0.19(-3.43%) |
Sep 27, 2021 | 5.650 | 5.765 | 5.540 | 5.540 | 108,279 | -0.10(-1.77%) |
Sep 24, 2021 | 5.460 | 5.660 | 5.390 | 5.640 | 138,402 | +0.10(+1.81%) |
Sep 23, 2021 | 5.400 | 5.570 | 5.390 | 5.540 | 100,622 | +0.20(+3.75%) |
Sep 22, 2021 | 5.220 | 5.365 | 5.200 | 5.340 | 95,604 | +0.18(+3.49%) |
Sep 21, 2021 | 5.310 | 5.340 | 5.150 | 5.160 | 115,206 | -0.13(-2.46%) |
Sep 20, 2021 | 5.410 | 5.440 | 5.150 | 5.290 | 103,242 | -0.19(-3.47%) |
Sep 17, 2021 | 5.490 | 5.510 | 5.420 | 5.480 | 137,911 | +0.01(+0.18%) |
Sep 16, 2021 | 5.510 | 5.530 | 5.420 | 5.470 | 96,966 | -0.04(-0.73%) |
Sep 15, 2021 | 5.500 | 5.520 | 5.420 | 5.510 | 82,060 | +0.04(+0.73%) |
Sep 14, 2021 | 5.540 | 5.602 | 5.420 | 5.470 | 116,071 | -0.02(-0.36%) |
Sep 13, 2021 | 5.760 | 5.780 | 5.480 | 5.490 | 116,779 | -0.21(-3.68%) |
Sep 10, 2021 | 5.670 | 5.830 | 5.670 | 5.700 | 87,949 | +0.03(+0.53%) |
Sep 09, 2021 | 5.660 | 5.870 | 5.580 | 5.670 | 165,776 | +0.01(+0.18%) |
Sep 08, 2021 | 5.620 | 5.720 | 5.530 | 5.660 | 108,418 | -0.01(-0.18%) |
Sep 07, 2021 | 5.770 | 5.790 | 5.630 | 5.670 | 102,763 | -0.10(-1.73%) |
Sep 03, 2021 | 5.710 | 5.800 | 5.680 | 5.770 | 98,085 | +0.03(+0.52%) |
Sep 02, 2021 | 5.700 | 5.790 | 5.620 | 5.740 | 123,959 | +0.07(+1.23%) |