Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.080 | 4.240 | 3.885 | 4.180 | 93,861 | +0.11(+2.70%) |
Nov 29, 2021 | 4.200 | 4.220 | 3.990 | 4.070 | 136,949 | -0.10(-2.40%) |
Nov 26, 2021 | 4.150 | 4.170 | 3.950 | 4.170 | 58,996 | +0.04(+0.97%) |
Nov 24, 2021 | 4.290 | 4.300 | 4.110 | 4.130 | 72,007 | -0.13(-3.05%) |
Nov 23, 2021 | 4.900 | 4.900 | 4.150 | 4.260 | 550,257 | -0.73(-14.63%) |
Nov 22, 2021 | 5.090 | 5.150 | 4.919 | 4.990 | 68,326 | -0.04(-0.80%) |
Nov 19, 2021 | 5.010 | 5.080 | 4.960 | 5.030 | 61,359 | +0.04(+0.80%) |
Nov 18, 2021 | 5.040 | 5.000 | 4.935 | 4.990 | 52,723 | -0.05(-0.99%) |
Nov 17, 2021 | 4.990 | 5.040 | 4.880 | 5.040 | 69,393 | +0.05(+1.00%) |
Nov 16, 2021 | 5.310 | 5.380 | 4.930 | 4.990 | 187,729 | -0.12(-2.35%) |
Nov 15, 2021 | 5.330 | 5.350 | 4.950 | 5.110 | 202,163 | -0.18(-3.40%) |
Nov 12, 2021 | 5.280 | 5.300 | 5.235 | 5.290 | 18,910 | -0.01(-0.19%) |
Nov 11, 2021 | 5.330 | 5.373 | 5.242 | 5.300 | 37,078 | +0.00(+0.00%) |
Nov 10, 2021 | 5.300 | 5.300 | 19,888 | +0.01(+0.19%) | ||
Nov 09, 2021 | 5.300 | 5.420 | 5.260 | 5.290 | 69,152 | -0.01(-0.19%) |
Nov 08, 2021 | 5.200 | 5.400 | 5.170 | 5.300 | 73,338 | +0.10(+1.92%) |
Nov 05, 2021 | 5.150 | 5.271 | 5.150 | 5.200 | 113,940 | +0.11(+2.16%) |
Nov 04, 2021 | 5.170 | 5.170 | 5.030 | 5.090 | 34,278 | -0.05(-0.97%) |
Nov 03, 2021 | 5.059 | 5.185 | 5.056 | 5.140 | 14,157 | +0.05(+0.98%) |
Nov 02, 2021 | 5.230 | 5.240 | 5.020 | 5.090 | 37,537 | -0.05(-0.97%) |
Nov 01, 2021 | 5.100 | 5.240 | 5.080 | 5.140 | 55,923 | +0.06(+1.18%) |
Oct 29, 2021 | 5.050 | 5.100 | 5.020 | 5.080 | 26,750 | +0.00(+0.00%) |
Oct 28, 2021 | 5.090 | 5.080 | 22,979 | +0.00(+0.10%) | ||
Oct 27, 2021 | 5.140 | 5.140 | 5.018 | 5.075 | 24,467 | -0.09(-1.84%) |
Oct 26, 2021 | 4.930 | 5.170 | 5.170 | 73,937 | +0.28(+5.73%) | |
Oct 25, 2021 | 5.000 | 5.095 | 4.690 | 4.890 | 238,323 | -0.11(-2.20%) |
Oct 22, 2021 | 5.110 | 5.130 | 4.940 | 5.000 | 56,004 | -0.15(-2.91%) |
Oct 21, 2021 | 5.250 | 5.340 | 5.010 | 5.150 | 327,606 | -0.11(-2.09%) |
Oct 20, 2021 | 5.050 | 5.340 | 5.050 | 5.260 | 66,868 | +0.09(+1.74%) |
Oct 19, 2021 | 5.140 | 5.170 | 4.990 | 5.170 | 129,032 | +0.11(+2.17%) |
Oct 18, 2021 | 5.050 | 5.135 | 4.960 | 5.060 | 108,092 | +0.05(+1.00%) |
Oct 15, 2021 | 5.190 | 5.200 | 4.990 | 5.010 | 74,392 | -0.14(-2.72%) |
Oct 14, 2021 | 5.220 | 5.430 | 5.091 | 5.150 | 83,681 | -0.05(-0.96%) |
Oct 13, 2021 | 5.220 | 5.240 | 5.170 | 5.200 | 52,602 | +0.01(+0.19%) |
Oct 12, 2021 | 5.220 | 5.330 | 5.090 | 5.190 | 192,187 | -0.06(-1.14%) |
Oct 11, 2021 | 5.350 | 5.400 | 5.020 | 5.250 | 42,701 | -0.15(-2.78%) |
Oct 08, 2021 | 5.160 | 5.420 | 5.040 | 5.400 | 42,486 | +0.25(+4.85%) |
Oct 07, 2021 | 5.020 | 5.200 | 5.020 | 5.150 | 88,580 | +0.13(+2.59%) |
Oct 06, 2021 | 5.120 | 5.120 | 4.990 | 5.020 | 39,040 | -0.11(-2.14%) |
Oct 05, 2021 | 5.060 | 5.155 | 5.000 | 5.130 | 66,512 | +0.12(+2.40%) |
Oct 04, 2021 | 4.970 | 5.022 | 4.939 | 5.010 | 75,195 | +0.00(+0.00%) |
Oct 01, 2021 | 5.160 | 5.200 | 4.920 | 5.010 | 104,182 | -0.17(-3.28%) |
Sep 30, 2021 | 5.060 | 5.180 | 5.010 | 5.180 | 38,154 | +0.06(+1.17%) |
Sep 29, 2021 | 4.970 | 5.200 | 4.970 | 5.120 | 43,588 | +0.10(+1.99%) |
Sep 28, 2021 | 5.080 | 5.100 | 4.920 | 5.020 | 221,147 | -0.05(-0.99%) |
Sep 27, 2021 | 5.060 | 5.170 | 4.990 | 5.070 | 49,385 | -0.01(-0.20%) |
Sep 24, 2021 | 5.170 | 5.230 | 5.050 | 5.080 | 38,096 | -0.15(-2.87%) |
Sep 23, 2021 | 5.210 | 5.320 | 5.070 | 5.230 | 13,735 | +0.03(+0.58%) |
Sep 22, 2021 | 5.110 | 5.280 | 5.080 | 5.200 | 31,101 | +0.12(+2.36%) |
Sep 21, 2021 | 5.350 | 5.350 | 5.060 | 5.080 | 28,235 | -0.04(-0.78%) |
Sep 20, 2021 | 5.230 | 5.310 | 5.060 | 5.120 | 48,235 | -0.24(-4.48%) |
Sep 17, 2021 | 5.260 | 5.360 | 5.180 | 5.360 | 36,399 | +0.15(+2.88%) |
Sep 16, 2021 | 5.240 | 5.355 | 5.170 | 5.210 | 72,715 | -0.03(-0.57%) |
Sep 15, 2021 | 5.310 | 5.335 | 5.160 | 5.240 | 27,707 | -0.06(-1.13%) |
Sep 14, 2021 | 5.350 | 5.350 | 5.150 | 5.300 | 35,398 | +0.15(+2.91%) |
Sep 13, 2021 | 5.290 | 5.329 | 5.110 | 5.150 | 36,335 | -0.15(-2.83%) |
Sep 10, 2021 | 5.370 | 5.400 | 5.200 | 5.300 | 24,255 | -0.05(-0.93%) |
Sep 09, 2021 | 5.240 | 5.380 | 5.230 | 5.350 | 14,990 | +0.06(+1.13%) |
Sep 08, 2021 | 5.340 | 5.350 | 5.133 | 5.290 | 33,567 | -0.05(-0.94%) |
Sep 07, 2021 | 5.460 | 5.460 | 5.205 | 5.340 | 64,974 | -0.09(-1.66%) |
Sep 03, 2021 | 5.430 | 5.500 | 5.311 | 5.430 | 16,503 | -0.04(-0.73%) |
Sep 02, 2021 | 5.300 | 5.480 | 5.290 | 5.470 | 29,978 | +0.21(+3.99%) |