Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.060 | 4.200 | 3.760 | 3.910 | 52,755 | -0.37(-8.64%) |
Nov 29, 2021 | 4.350 | 4.390 | 3.900 | 4.280 | 223,869 | +0.33(+8.35%) |
Nov 26, 2021 | 3.990 | 4.380 | 3.900 | 3.950 | 120,013 | -0.22(-5.28%) |
Nov 24, 2021 | 4.320 | 4.750 | 3.910 | 4.170 | 543,278 | +0.47(+12.70%) |
Nov 23, 2021 | 4.200 | 4.200 | 3.700 | 3.700 | 34,620 | -0.50(-11.96%) |
Nov 22, 2021 | 4.200 | 4.240 | 4.010 | 4.203 | 17,520 | +0.08(+2.00%) |
Nov 19, 2021 | 4.200 | 4.200 | 4.043 | 4.120 | 22,594 | +0.10(+2.49%) |
Nov 18, 2021 | 4.300 | 4.410 | 3.989 | 4.020 | 45,129 | -0.47(-10.47%) |
Nov 17, 2021 | 4.510 | 4.600 | 4.400 | 4.490 | 94,461 | +0.02(+0.34%) |
Nov 16, 2021 | 4.350 | 4.495 | 4.300 | 4.475 | 12,256 | -0.08(-1.65%) |
Nov 15, 2021 | 4.640 | 4.640 | 4.550 | 4.550 | 12,744 | -0.07(-1.41%) |
Nov 12, 2021 | 4.790 | 4.790 | 4.480 | 4.615 | 8,156 | +0.19(+4.18%) |
Nov 11, 2021 | 4.500 | 4.650 | 4.130 | 4.430 | 21,071 | -0.29(-6.14%) |
Nov 10, 2021 | 5.000 | 4.720 | 21,418 | -0.33(-6.53%) | ||
Nov 09, 2021 | 5.281 | 5.281 | 5.000 | 5.050 | 4,270 | -0.25(-4.72%) |
Nov 08, 2021 | 5.340 | 5.385 | 5.146 | 5.300 | 7,191 | +0.00(+0.00%) |
Nov 05, 2021 | 5.420 | 5.580 | 5.285 | 5.300 | 9,046 | -0.10(-1.85%) |
Nov 04, 2021 | 5.600 | 5.600 | 5.346 | 5.400 | 4,225 | -0.27(-4.76%) |
Nov 03, 2021 | 5.340 | 5.670 | 5.340 | 5.670 | 8,024 | +0.21(+3.84%) |
Nov 02, 2021 | 5.360 | 5.669 | 5.340 | 5.460 | 9,158 | +0.26(+5.00%) |
Nov 01, 2021 | 5.650 | 5.600 | 5.200 | 5.200 | 11,562 | -0.40(-7.14%) |
Oct 29, 2021 | 5.390 | 5.765 | 5.390 | 5.600 | 5,626 | -0.05(-0.88%) |
Oct 28, 2021 | 5.500 | 5.650 | 5.400 | 5.650 | 6,255 | +0.22(+3.97%) |
Oct 27, 2021 | 5.460 | 5.730 | 5.390 | 5.434 | 4,211 | -0.13(-2.27%) |
Oct 26, 2021 | 5.650 | 5.740 | 5.560 | 9,021 | +0.05(+0.91%) | |
Oct 25, 2021 | 5.920 | 5.980 | 5.260 | 5.510 | 25,610 | -0.39(-6.61%) |
Oct 22, 2021 | 5.480 | 5.400 | 5.900 | 203,502 | +0.40(+7.18%) | |
Oct 21, 2021 | 5.450 | 5.570 | 5.400 | 5.505 | 20,451 | +0.24(+4.46%) |
Oct 20, 2021 | 5.500 | 5.500 | 5.210 | 5.270 | 8,252 | -0.08(-1.50%) |
Oct 19, 2021 | 5.300 | 5.390 | 5.260 | 5.350 | 10,580 | +0.15(+2.88%) |
Oct 18, 2021 | 5.330 | 5.410 | 5.200 | 5.200 | 3,604 | -0.09(-1.70%) |
Oct 15, 2021 | 5.630 | 5.630 | 5.290 | 5.290 | 3,151 | -0.12(-2.22%) |
Oct 14, 2021 | 5.560 | 5.600 | 5.250 | 5.410 | 12,719 | +0.11(+2.08%) |
Oct 13, 2021 | 5.300 | 5.570 | 5.300 | 5.300 | 11,894 | +0.02(+0.38%) |
Oct 12, 2021 | 5.170 | 5.640 | 5.170 | 5.280 | 12,809 | +0.14(+2.72%) |
Oct 11, 2021 | 5.200 | 5.380 | 5.140 | 5.140 | 2,801 | -0.26(-4.81%) |
Oct 08, 2021 | 5.510 | 5.540 | 5.200 | 5.400 | 3,539 | -0.03(-0.55%) |
Oct 07, 2021 | 5.420 | 5.550 | 5.230 | 5.430 | 5,430 | +0.07(+1.31%) |
Oct 06, 2021 | 5.530 | 5.550 | 5.120 | 5.360 | 12,093 | -0.15(-2.72%) |
Oct 05, 2021 | 5.400 | 5.550 | 5.290 | 5.510 | 1,632 | +0.09(+1.66%) |
Oct 04, 2021 | 5.600 | 5.600 | 5.290 | 5.420 | 3,952 | -0.05(-0.91%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.420 | 5.470 | 2,031 | +0.19(+3.60%) |
Sep 30, 2021 | 5.310 | 5.750 | 5.180 | 5.280 | 5,186 | +0.02(+0.38%) |
Sep 29, 2021 | 5.700 | 5.730 | 5.221 | 5.260 | 4,249 | -0.07(-1.31%) |
Sep 28, 2021 | 5.360 | 5.535 | 5.330 | 5.330 | 3,036 | -0.19(-3.44%) |
Sep 27, 2021 | 5.350 | 5.720 | 5.330 | 5.520 | 11,462 | +0.01(+0.18%) |
Sep 24, 2021 | 5.430 | 5.610 | 5.420 | 5.510 | 1,747 | +0.04(+0.73%) |
Sep 23, 2021 | 5.490 | 5.500 | 5.330 | 5.470 | 1,440 | +0.12(+2.24%) |
Sep 22, 2021 | 5.350 | 5.360 | 5.350 | 5.350 | 1,028 | +0.00(+0.00%) |
Sep 21, 2021 | 5.540 | 5.540 | 5.110 | 5.350 | 2,178 | -0.03(-0.56%) |
Sep 20, 2021 | 5.595 | 5.595 | 5.265 | 5.380 | 1,874 | -0.11(-2.00%) |
Sep 17, 2021 | 5.350 | 5.684 | 5.350 | 5.490 | 9,416 | +0.20(+3.78%) |
Sep 16, 2021 | 5.160 | 5.300 | 5.160 | 5.290 | 9,044 | +0.16(+3.12%) |
Sep 15, 2021 | 5.510 | 5.570 | 5.100 | 5.130 | 26,651 | -0.37(-6.73%) |
Sep 14, 2021 | 5.620 | 5.680 | 5.460 | 5.500 | 3,428 | -0.03(-0.45%) |
Sep 13, 2021 | 5.340 | 5.630 | 5.340 | 5.525 | 9,064 | +0.01(+0.09%) |
Sep 10, 2021 | 5.540 | 5.620 | 5.520 | 5.520 | 1,655 | -0.11(-1.92%) |
Sep 09, 2021 | 5.570 | 5.628 | 5.435 | 5.628 | 3,889 | +0.01(+0.14%) |
Sep 08, 2021 | 5.780 | 5.780 | 5.600 | 5.620 | 20,535 | -0.18(-3.10%) |
Sep 07, 2021 | 5.912 | 5.912 | 5.800 | 5.800 | 1,969 | -0.11(-1.87%) |
Sep 03, 2021 | 6.122 | 6.122 | 5.850 | 5.910 | 2,710 | +0.04(+0.68%) |
Sep 02, 2021 | 5.760 | 6.140 | 5.760 | 5.870 | 2,728 | +0.05(+0.86%) |