Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.963 | 4.992 | 4.591 | 4.664 | 865,484 | -0.39(-7.66%) |
Nov 29, 2021 | 5.386 | 5.386 | 5.036 | 5.050 | 449,572 | -0.26(-4.82%) |
Nov 26, 2021 | 5.342 | 5.385 | 5.184 | 5.306 | 434,150 | -0.09(-1.72%) |
Nov 24, 2021 | 5.428 | 5.485 | 5.335 | 5.399 | 519,551 | +0.04(+0.67%) |
Nov 23, 2021 | 5.349 | 5.377 | 5.306 | 5.363 | 411,110 | +0.06(+1.08%) |
Nov 22, 2021 | 5.370 | 5.370 | 5.177 | 5.306 | 614,116 | -0.04(-0.80%) |
Nov 19, 2021 | 5.492 | 5.578 | 5.299 | 5.349 | 785,866 | -0.01(-0.13%) |
Nov 18, 2021 | 5.399 | 5.413 | 5.306 | 5.356 | 613,263 | +0.03(+0.54%) |
Nov 17, 2021 | 5.435 | 5.485 | 5.249 | 5.327 | 664,112 | -0.07(-1.32%) |
Nov 16, 2021 | 5.141 | 5.520 | 5.106 | 5.399 | 878,326 | +0.35(+6.94%) |
Nov 15, 2021 | 4.841 | 5.134 | 4.727 | 5.049 | 860,368 | +0.24(+5.06%) |
Nov 12, 2021 | 4.963 | 4.963 | 4.734 | 4.805 | 705,015 | -0.11(-2.18%) |
Nov 11, 2021 | 4.734 | 4.970 | 4.648 | 4.913 | 468,326 | +0.19(+4.09%) |
Nov 10, 2021 | 4.855 | 4.720 | 538,065 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.041 | 5.049 | 4.834 | 4.891 | 391,593 | -0.10(-2.01%) |
Nov 08, 2021 | 4.941 | 5.091 | 4.927 | 4.991 | 364,536 | +0.06(+1.31%) |
Nov 05, 2021 | 4.884 | 4.991 | 4.813 | 4.927 | 213,641 | +0.06(+1.17%) |
Nov 04, 2021 | 4.870 | 4.933 | 4.805 | 4.870 | 210,117 | +0.04(+0.74%) |
Nov 03, 2021 | 4.834 | 4.927 | 4.698 | 4.834 | 480,064 | -0.01(-0.30%) |
Nov 02, 2021 | 5.077 | 5.077 | 4.813 | 4.848 | 530,536 | -0.10(-2.02%) |
Nov 01, 2021 | 4.920 | 5.027 | 4.855 | 4.948 | 422,947 | +0.04(+0.87%) |
Oct 29, 2021 | 4.970 | 4.993 | 4.834 | 4.906 | 553,568 | -0.04(-0.87%) |
Oct 28, 2021 | 5.006 | 5.036 | 4.798 | 4.948 | 614,130 | -0.04(-0.89%) |
Oct 27, 2021 | 5.028 | 5.064 | 4.873 | 4.993 | 627,374 | -0.03(-0.56%) |
Oct 26, 2021 | 4.901 | 5.021 | 819,912 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.497 | 4.901 | 4.497 | 4.873 | 789,574 | +0.43(+9.73%) |
Oct 22, 2021 | 4.271 | 4.518 | 4.242 | 4.441 | 867,602 | +0.21(+4.85%) |
Oct 21, 2021 | 4.136 | 4.235 | 4.072 | 4.235 | 619,032 | +0.13(+3.10%) |
Oct 20, 2021 | 4.001 | 4.193 | 3.895 | 4.108 | 830,103 | +0.18(+4.50%) |
Oct 19, 2021 | 3.952 | 4.016 | 3.846 | 3.931 | 767,518 | +0.14(+3.74%) |
Oct 18, 2021 | 3.768 | 3.874 | 3.697 | 3.789 | 376,211 | +0.10(+2.69%) |
Oct 15, 2021 | 3.718 | 3.768 | 3.662 | 3.690 | 762,773 | -0.03(-0.76%) |
Oct 14, 2021 | 3.697 | 3.746 | 3.669 | 3.718 | 352,768 | +0.07(+1.94%) |
Oct 13, 2021 | 3.683 | 3.704 | 3.640 | 3.647 | 195,623 | -0.03(-0.77%) |
Oct 12, 2021 | 3.704 | 3.732 | 3.654 | 3.676 | 259,191 | +0.02(+0.58%) |
Oct 11, 2021 | 3.718 | 3.727 | 3.637 | 3.654 | 343,769 | -0.08(-2.09%) |
Oct 08, 2021 | 3.725 | 3.766 | 3.725 | 3.732 | 184,162 | -0.01(-0.38%) |
Oct 07, 2021 | 3.789 | 3.839 | 3.725 | 3.746 | 211,569 | -0.04(-0.94%) |
Oct 06, 2021 | 3.824 | 3.824 | 3.732 | 3.782 | 327,434 | -0.04(-1.11%) |
Oct 05, 2021 | 3.782 | 3.853 | 3.739 | 3.824 | 619,876 | +0.06(+1.50%) |
Oct 04, 2021 | 3.683 | 3.803 | 3.662 | 3.768 | 545,068 | +0.12(+3.30%) |
Oct 01, 2021 | 3.640 | 3.676 | 3.598 | 3.647 | 245,989 | +0.06(+1.78%) |
Sep 30, 2021 | 3.584 | 3.654 | 3.562 | 3.584 | 334,964 | +0.00(+0.00%) |
Sep 29, 2021 | 3.555 | 3.640 | 3.513 | 3.584 | 320,833 | -0.01(-0.26%) |
Sep 28, 2021 | 3.684 | 3.712 | 3.579 | 3.593 | 462,701 | -0.06(-1.54%) |
Sep 27, 2021 | 3.572 | 3.677 | 3.544 | 3.649 | 498,581 | +0.13(+3.80%) |
Sep 24, 2021 | 3.417 | 3.541 | 3.417 | 3.515 | 358,736 | +0.11(+3.09%) |
Sep 23, 2021 | 3.382 | 3.422 | 3.340 | 3.410 | 470,202 | +0.03(+0.83%) |
Sep 22, 2021 | 3.417 | 3.431 | 3.333 | 3.382 | 392,419 | +0.01(+0.21%) |
Sep 21, 2021 | 3.312 | 3.438 | 3.312 | 3.375 | 254,573 | +0.04(+1.05%) |
Sep 20, 2021 | 3.326 | 3.403 | 3.213 | 3.340 | 675,893 | +0.05(+1.50%) |
Sep 17, 2021 | 3.305 | 3.326 | 3.192 | 3.290 | 321,392 | -0.05(-1.47%) |
Sep 16, 2021 | 3.389 | 3.459 | 3.326 | 3.340 | 305,089 | -0.08(-2.46%) |
Sep 15, 2021 | 3.269 | 3.515 | 3.262 | 3.424 | 1,034,041 | +0.20(+6.10%) |
Sep 14, 2021 | 3.262 | 3.305 | 3.213 | 3.227 | 335,216 | -0.04(-1.08%) |
Sep 13, 2021 | 3.171 | 3.347 | 3.171 | 3.262 | 680,618 | +0.05(+1.53%) |
Sep 10, 2021 | 3.220 | 3.220 | 3.129 | 3.213 | 187,929 | +0.04(+1.11%) |
Sep 09, 2021 | 3.178 | 3.234 | 3.146 | 3.178 | 135,539 | +0.01(+0.44%) |
Sep 08, 2021 | 3.101 | 3.213 | 3.101 | 3.164 | 255,033 | +0.04(+1.35%) |
Sep 07, 2021 | 3.157 | 3.227 | 3.108 | 3.122 | 113,108 | -0.04(-1.11%) |
Sep 03, 2021 | 3.150 | 3.218 | 3.108 | 3.157 | 180,098 | -0.03(-0.88%) |
Sep 02, 2021 | 3.199 | 3.276 | 3.171 | 3.185 | 101,474 | +0.01(+0.44%) |