Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.120 | 5.120 | 5.000 | 4.970 | 292,311 | -0.30(-5.69%) |
Nov 29, 2021 | 5.400 | 5.400 | 5.250 | 5.270 | 5,300 | -0.13(-2.41%) |
Nov 26, 2021 | 5.401 | 5.401 | 5.340 | 5.400 | 1,292 | +0.06(+1.12%) |
Nov 22, 2021 | 5.340 | 5.340 | 5.340 | 63 | -0.28(-4.98%) | |
Nov 19, 2021 | 5.620 | 5.720 | 5.620 | 5.620 | 518 | +0.02(+0.36%) |
Nov 18, 2021 | 5.370 | 5.620 | 5.370 | 5.600 | 4,345 | +0.20(+3.70%) |
Nov 17, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 240 | -0.37(-6.41%) |
Nov 16, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 1,037 | +0.09(+1.67%) |
Nov 15, 2021 | 5.600 | 5.700 | 5.570 | 5.675 | 4,696 | +0.08(+1.34%) |
Nov 12, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 230 | +0.10(+1.82%) |
Nov 11, 2021 | 5.560 | 5.560 | 5.500 | 5.500 | 3,478 | +0.08(+1.38%) |
Nov 09, 2021 | 5.350 | 5.425 | 5.330 | 5.425 | 2,420 | +0.10(+1.97%) |
Nov 03, 2021 | 5.320 | 5.320 | 5.320 | 127 | -0.03(-0.56%) | |
Nov 02, 2021 | 5.350 | 5.350 | 5.350 | 5.350 | 289 | +0.03(+0.56%) |
Nov 01, 2021 | 5.117 | 5.320 | 5.117 | 5.320 | 950 | +0.20(+3.91%) |
Oct 28, 2021 | 5.120 | 5.120 | 5.120 | 56 | +0.00(+0.00%) | |
Oct 27, 2021 | 5.120 | 5.120 | 5.120 | 5.120 | 503 | -0.04(-0.78%) |
Oct 26, 2021 | 5.120 | 5.160 | 5.160 | 1,656 | +0.00(+0.10%) | |
Oct 25, 2021 | 5.155 | 5.155 | 5.120 | 5.155 | 3,217 | -0.04(-0.67%) |
Oct 22, 2021 | 5.200 | 5.280 | 5.120 | 5.190 | 5,663 | -0.17(-3.17%) |
Oct 21, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 361 | +0.13(+2.49%) |
Oct 20, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 113 | +0.07(+1.36%) |
Oct 19, 2021 | 5.160 | 5.160 | 5.140 | 5.160 | 490 | +0.04(+0.78%) |
Oct 18, 2021 | 5.110 | 5.150 | 5.110 | 5.120 | 402 | -0.01(-0.19%) |
Oct 15, 2021 | 5.053 | 5.160 | 5.053 | 5.130 | 5,621 | +0.04(+0.88%) |
Oct 14, 2021 | 5.060 | 5.085 | 5.060 | 5.085 | 600 | +0.01(+0.30%) |
Oct 13, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 110 | -0.02(-0.49%) |
Oct 12, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 100 | +0.08(+1.65%) |
Oct 11, 2021 | 4.900 | 5.013 | 4.900 | 5.013 | 50,560 | +0.20(+4.21%) |
Oct 08, 2021 | 4.810 | 4.810 | 4.810 | 4.810 | 543 | -0.02(-0.41%) |
Oct 07, 2021 | 4.830 | 4.830 | 4.820 | 4.830 | 210 | +0.14(+2.99%) |
Oct 06, 2021 | 4.761 | 4.790 | 4.690 | 4.690 | 6,726 | -0.31(-6.20%) |
Oct 04, 2021 | 5.000 | 5.000 | 5.000 | 15 | -0.04(-0.79%) | |
Oct 01, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 38,063 | -0.09(-1.75%) |
Sep 30, 2021 | 5.190 | 5.190 | 5.130 | 5.130 | 359 | +0.06(+1.28%) |
Sep 29, 2021 | 5.080 | 5.110 | 5.065 | 5.065 | 1,725 | -0.01(-0.30%) |
Sep 28, 2021 | 5.080 | 5.080 | 5.080 | 5.080 | 655 | -0.03(-0.59%) |
Sep 27, 2021 | 5.000 | 5.110 | 5.000 | 5.110 | 946 | +0.06(+1.19%) |
Sep 23, 2021 | 5.050 | 5.050 | 5.050 | 25 | -0.02(-0.39%) | |
Sep 22, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 173 | +0.06(+1.26%) |
Sep 21, 2021 | 5.070 | 5.070 | 5.007 | 5.007 | 400 | -0.12(-2.40%) |
Sep 20, 2021 | 5.130 | 5.130 | 5.130 | 5.130 | 364 | -0.07(-1.25%) |
Sep 17, 2021 | 5.140 | 5.260 | 5.140 | 5.195 | 572 | +0.06(+1.07%) |
Sep 16, 2021 | 5.140 | 5.140 | 5.140 | 5.140 | 207 | -0.06(-1.15%) |
Sep 15, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 110 | -0.01(-0.29%) |
Sep 14, 2021 | 5.270 | 5.270 | 5.215 | 5.215 | 2,629 | +0.07(+1.36%) |
Sep 13, 2021 | 5.145 | 5.145 | 5.145 | 5.145 | 164 | -0.14(-2.56%) |
Sep 10, 2021 | 5.280 | 5.280 | 5.280 | 5.280 | 170,111 | -0.00(-0.09%) |
Sep 09, 2021 | 5.285 | 5.285 | 5.285 | 5.285 | 260 | -0.09(-1.77%) |
Sep 08, 2021 | 5.280 | 5.380 | 5.280 | 5.380 | 14,250 | +0.10(+1.89%) |
Sep 07, 2021 | 5.280 | 5.370 | 5.280 | 5.280 | 223 | +0.11(+2.13%) |
Sep 03, 2021 | 5.060 | 5.170 | 5.060 | 5.170 | 1,856 | -0.04(-0.70%) |