Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.270 | 5.279 | 5.228 | 5.251 | 36,847,376 | -0.02(-0.36%) |
Nov 29, 2021 | 5.261 | 5.308 | 5.232 | 5.270 | 12,955,010 | +0.07(+1.26%) |
Nov 26, 2021 | 5.261 | 5.298 | 5.139 | 5.204 | 22,850,992 | -0.20(-3.65%) |
Nov 24, 2021 | 5.308 | 5.420 | 5.302 | 5.401 | 14,024,505 | +0.04(+0.70%) |
Nov 23, 2021 | 5.364 | 5.397 | 5.279 | 5.364 | 26,873,858 | +0.04(+0.70%) |
Nov 22, 2021 | 5.439 | 5.486 | 5.326 | 5.326 | 18,638,030 | -0.12(-2.24%) |
Nov 19, 2021 | 5.448 | 5.523 | 5.439 | 5.448 | 22,681,226 | -0.02(-0.34%) |
Nov 18, 2021 | 5.326 | 5.476 | 5.265 | 5.467 | 32,990,008 | +0.14(+2.64%) |
Nov 17, 2021 | 5.242 | 5.383 | 5.232 | 5.326 | 17,459,538 | +0.08(+1.61%) |
Nov 16, 2021 | 5.251 | 5.279 | 5.232 | 5.242 | 15,741,923 | +0.00(+0.00%) |
Nov 15, 2021 | 5.261 | 5.279 | 5.223 | 5.242 | 16,318,773 | -0.08(-1.58%) |
Nov 12, 2021 | 5.345 | 5.383 | 5.326 | 5.326 | 11,906,522 | -0.03(-0.53%) |
Nov 11, 2021 | 5.336 | 5.392 | 5.326 | 5.354 | 14,677,701 | -0.08(-1.38%) |
Nov 10, 2021 | 5.383 | 5.429 | 20,597,716 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.476 | 5.495 | 5.411 | 5.429 | 21,605,072 | -0.07(-1.19%) |
Nov 08, 2021 | 5.504 | 5.533 | 5.434 | 5.495 | 20,424,706 | +0.08(+1.56%) |
Nov 05, 2021 | 5.373 | 5.439 | 5.345 | 5.411 | 19,045,632 | +0.06(+1.05%) |
Nov 04, 2021 | 5.401 | 5.418 | 5.308 | 5.354 | 18,578,024 | -0.06(-1.04%) |
Nov 03, 2021 | 5.289 | 5.411 | 5.261 | 5.411 | 21,134,956 | +0.20(+3.78%) |
Nov 02, 2021 | 5.279 | 5.298 | 5.204 | 5.214 | 18,970,520 | -0.12(-2.28%) |
Nov 01, 2021 | 5.251 | 5.336 | 5.214 | 5.336 | 24,236,682 | +0.01(+0.18%) |
Oct 29, 2021 | 5.364 | 5.411 | 5.298 | 5.326 | 22,630,608 | -0.13(-2.41%) |
Oct 28, 2021 | 5.608 | 5.608 | 5.406 | 5.458 | 37,363,724 | +0.06(+1.04%) |
Oct 27, 2021 | 5.429 | 5.458 | 5.383 | 5.401 | 17,010,652 | +0.06(+1.05%) |
Oct 26, 2021 | 5.354 | 5.345 | 22,910,720 | +0.04(+0.71%) | ||
Oct 25, 2021 | 5.345 | 5.401 | 5.289 | 5.308 | 31,450,690 | -0.21(-3.74%) |
Oct 22, 2021 | 5.598 | 5.608 | 5.504 | 5.514 | 20,230,888 | -0.07(-1.18%) |
Oct 21, 2021 | 5.551 | 5.598 | 5.533 | 5.579 | 16,073,049 | +0.03(+0.51%) |
Oct 20, 2021 | 5.476 | 5.561 | 5.467 | 5.551 | 19,401,744 | +0.07(+1.20%) |
Oct 19, 2021 | 5.542 | 5.561 | 5.476 | 5.486 | 19,330,536 | -0.06(-1.02%) |
Oct 18, 2021 | 5.561 | 5.589 | 5.533 | 5.542 | 19,250,852 | +0.01(+0.17%) |
Oct 15, 2021 | 5.598 | 5.608 | 5.523 | 5.533 | 13,161,388 | -0.05(-0.84%) |
Oct 14, 2021 | 5.561 | 5.598 | 5.542 | 5.579 | 14,726,915 | +0.10(+1.88%) |
Oct 13, 2021 | 5.486 | 5.523 | 5.458 | 5.476 | 11,461,203 | +0.04(+0.69%) |
Oct 12, 2021 | 5.467 | 5.486 | 5.420 | 5.439 | 18,136,554 | +0.00(+0.00%) |
Oct 11, 2021 | 5.420 | 5.486 | 5.401 | 5.439 | 13,222,324 | +0.00(+0.00%) |
Oct 08, 2021 | 5.486 | 5.514 | 5.420 | 5.439 | 17,186,840 | +0.03(+0.52%) |
Oct 07, 2021 | 5.364 | 5.439 | 5.354 | 5.411 | 18,056,758 | +0.11(+2.12%) |
Oct 06, 2021 | 5.279 | 5.317 | 5.195 | 5.298 | 25,855,840 | -0.01(-0.18%) |
Oct 05, 2021 | 5.232 | 5.326 | 5.226 | 5.308 | 18,617,658 | +0.18(+3.47%) |
Oct 04, 2021 | 5.186 | 5.223 | 5.120 | 5.129 | 22,154,784 | +0.01(+0.18%) |
Oct 01, 2021 | 5.157 | 5.167 | 5.054 | 5.120 | 37,538,184 | +0.01(+0.18%) |
Sep 30, 2021 | 5.148 | 5.157 | 5.092 | 5.111 | 15,589,095 | +0.02(+0.37%) |
Sep 29, 2021 | 5.120 | 5.157 | 5.045 | 5.092 | 18,380,128 | +0.00(+0.00%) |
Sep 28, 2021 | 5.223 | 5.279 | 5.092 | 5.092 | 28,026,642 | -0.19(-3.55%) |
Sep 27, 2021 | 5.251 | 5.308 | 5.242 | 5.279 | 13,273,663 | +0.05(+0.90%) |
Sep 24, 2021 | 5.176 | 5.270 | 5.157 | 5.232 | 13,010,240 | +0.00(+0.00%) |
Sep 23, 2021 | 5.223 | 5.270 | 5.204 | 5.232 | 17,906,766 | +0.02(+0.36%) |
Sep 22, 2021 | 5.148 | 5.270 | 5.139 | 5.214 | 28,842,888 | +0.16(+3.15%) |
Sep 21, 2021 | 5.129 | 5.139 | 5.026 | 5.054 | 28,536,794 | +0.04(+0.75%) |
Sep 20, 2021 | 4.979 | 5.101 | 4.942 | 5.017 | 39,924,240 | -0.14(-2.73%) |
Sep 17, 2021 | 5.214 | 5.223 | 5.129 | 5.157 | 23,236,604 | -0.11(-2.14%) |
Sep 16, 2021 | 5.251 | 5.298 | 5.232 | 5.270 | 22,195,884 | +0.01(+0.18%) |
Sep 15, 2021 | 5.336 | 5.336 | 5.232 | 5.261 | 26,879,382 | -0.14(-2.60%) |
Sep 14, 2021 | 5.448 | 5.458 | 5.378 | 5.401 | 18,022,088 | +0.00(+0.00%) |
Sep 13, 2021 | 5.476 | 5.476 | 5.373 | 5.401 | 27,706,192 | -0.07(-1.20%) |
Sep 10, 2021 | 5.561 | 5.598 | 5.458 | 5.467 | 25,383,434 | -0.08(-1.35%) |
Sep 09, 2021 | 5.514 | 5.608 | 5.514 | 5.542 | 18,321,044 | +0.02(+0.34%) |
Sep 08, 2021 | 5.608 | 5.608 | 5.523 | 5.523 | 16,250,892 | -0.08(-1.50%) |
Sep 07, 2021 | 5.617 | 5.664 | 5.617 | 5.608 | 16,382,302 | -0.06(-0.99%) |
Sep 03, 2021 | 5.664 | 5.673 | 5.645 | 5.664 | 10,557,074 | -0.02(-0.33%) |
Sep 02, 2021 | 5.654 | 5.692 | 5.636 | 5.683 | 14,690,910 | +0.10(+1.85%) |