Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.938 | 4.967 | 4.568 | 4.641 | 869,782 | -0.38(-7.66%) |
Nov 29, 2021 | 5.359 | 5.359 | 5.011 | 5.025 | 451,804 | -0.25(-4.82%) |
Nov 26, 2021 | 5.315 | 5.358 | 5.159 | 5.280 | 436,305 | -0.09(-1.72%) |
Nov 24, 2021 | 5.401 | 5.458 | 5.308 | 5.372 | 522,131 | +0.04(+0.67%) |
Nov 23, 2021 | 5.322 | 5.351 | 5.280 | 5.337 | 413,152 | +0.06(+1.08%) |
Nov 22, 2021 | 5.344 | 5.344 | 5.151 | 5.280 | 617,165 | -0.04(-0.80%) |
Nov 19, 2021 | 5.465 | 5.550 | 5.273 | 5.322 | 789,768 | -0.01(-0.13%) |
Nov 18, 2021 | 5.372 | 5.386 | 5.280 | 5.330 | 616,308 | +0.03(+0.54%) |
Nov 17, 2021 | 5.408 | 5.458 | 5.223 | 5.301 | 667,410 | -0.07(-1.32%) |
Nov 16, 2021 | 5.116 | 5.493 | 5.081 | 5.372 | 882,687 | +0.35(+6.94%) |
Nov 15, 2021 | 4.817 | 5.109 | 4.703 | 5.024 | 864,640 | +0.24(+5.06%) |
Nov 12, 2021 | 4.938 | 4.938 | 4.710 | 4.782 | 708,516 | -0.11(-2.18%) |
Nov 11, 2021 | 4.710 | 4.945 | 4.625 | 4.888 | 470,651 | +0.19(+4.09%) |
Nov 10, 2021 | 4.831 | 4.696 | 540,737 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.016 | 5.024 | 4.810 | 4.867 | 393,537 | -0.10(-2.01%) |
Nov 08, 2021 | 4.917 | 5.066 | 4.903 | 4.967 | 366,346 | +0.06(+1.31%) |
Nov 05, 2021 | 4.860 | 4.967 | 4.789 | 4.903 | 214,702 | +0.06(+1.17%) |
Nov 04, 2021 | 4.846 | 4.909 | 4.782 | 4.846 | 211,161 | +0.04(+0.74%) |
Nov 03, 2021 | 4.810 | 4.903 | 4.675 | 4.810 | 482,448 | -0.01(-0.29%) |
Nov 02, 2021 | 5.052 | 5.052 | 4.789 | 4.824 | 533,170 | -0.10(-2.02%) |
Nov 01, 2021 | 4.896 | 5.002 | 4.831 | 4.924 | 425,047 | +0.04(+0.87%) |
Oct 29, 2021 | 4.945 | 4.968 | 4.810 | 4.881 | 556,317 | -0.04(-0.87%) |
Oct 28, 2021 | 4.981 | 5.011 | 4.775 | 4.924 | 617,179 | -0.04(-0.89%) |
Oct 27, 2021 | 5.004 | 5.039 | 4.848 | 4.968 | 630,489 | -0.03(-0.56%) |
Oct 26, 2021 | 4.877 | 4.996 | 823,983 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.475 | 4.877 | 4.475 | 4.848 | 793,494 | +0.43(+9.73%) |
Oct 22, 2021 | 4.249 | 4.496 | 4.221 | 4.419 | 871,910 | +0.20(+4.85%) |
Oct 21, 2021 | 4.116 | 4.214 | 4.052 | 4.214 | 622,105 | +0.13(+3.10%) |
Oct 20, 2021 | 3.982 | 4.172 | 3.876 | 4.087 | 834,224 | +0.18(+4.50%) |
Oct 19, 2021 | 3.932 | 3.996 | 3.827 | 3.911 | 771,328 | +0.14(+3.74%) |
Oct 18, 2021 | 3.749 | 3.855 | 3.679 | 3.770 | 378,079 | +0.10(+2.69%) |
Oct 15, 2021 | 3.700 | 3.749 | 3.643 | 3.672 | 766,560 | -0.03(-0.76%) |
Oct 14, 2021 | 3.679 | 3.728 | 3.650 | 3.700 | 354,519 | +0.07(+1.94%) |
Oct 13, 2021 | 3.665 | 3.686 | 3.622 | 3.629 | 196,595 | -0.03(-0.77%) |
Oct 12, 2021 | 3.686 | 3.714 | 3.636 | 3.658 | 260,478 | +0.02(+0.58%) |
Oct 11, 2021 | 3.700 | 3.709 | 3.619 | 3.636 | 345,476 | -0.08(-2.09%) |
Oct 08, 2021 | 3.707 | 3.747 | 3.707 | 3.714 | 185,077 | -0.01(-0.38%) |
Oct 07, 2021 | 3.770 | 3.820 | 3.707 | 3.728 | 212,619 | -0.04(-0.94%) |
Oct 06, 2021 | 3.805 | 3.805 | 3.714 | 3.763 | 329,059 | -0.04(-1.11%) |
Oct 05, 2021 | 3.763 | 3.834 | 3.721 | 3.805 | 622,954 | +0.06(+1.50%) |
Oct 04, 2021 | 3.665 | 3.784 | 3.643 | 3.749 | 547,774 | +0.12(+3.30%) |
Oct 01, 2021 | 3.622 | 3.658 | 3.580 | 3.629 | 247,210 | +0.06(+1.78%) |
Sep 30, 2021 | 3.566 | 3.636 | 3.545 | 3.566 | 336,627 | +0.00(+0.00%) |
Sep 29, 2021 | 3.538 | 3.622 | 3.495 | 3.566 | 322,426 | -0.01(-0.26%) |
Sep 28, 2021 | 3.666 | 3.694 | 3.561 | 3.575 | 464,999 | -0.06(-1.54%) |
Sep 27, 2021 | 3.554 | 3.659 | 3.526 | 3.631 | 501,057 | +0.13(+3.80%) |
Sep 24, 2021 | 3.400 | 3.524 | 3.400 | 3.498 | 360,518 | +0.10(+3.09%) |
Sep 23, 2021 | 3.365 | 3.405 | 3.323 | 3.393 | 472,537 | +0.03(+0.83%) |
Sep 22, 2021 | 3.400 | 3.414 | 3.316 | 3.365 | 394,367 | +0.01(+0.21%) |
Sep 21, 2021 | 3.295 | 3.421 | 3.295 | 3.358 | 255,837 | +0.03(+1.05%) |
Sep 20, 2021 | 3.309 | 3.386 | 3.197 | 3.323 | 679,249 | +0.05(+1.50%) |
Sep 17, 2021 | 3.288 | 3.309 | 3.176 | 3.274 | 322,987 | -0.05(-1.47%) |
Sep 16, 2021 | 3.372 | 3.442 | 3.309 | 3.323 | 306,604 | -0.08(-2.46%) |
Sep 15, 2021 | 3.253 | 3.498 | 3.246 | 3.407 | 1,039,175 | +0.20(+6.10%) |
Sep 14, 2021 | 3.246 | 3.288 | 3.197 | 3.211 | 336,881 | -0.03(-1.08%) |
Sep 13, 2021 | 3.155 | 3.330 | 3.155 | 3.246 | 683,997 | +0.05(+1.53%) |
Sep 10, 2021 | 3.204 | 3.204 | 3.113 | 3.197 | 188,862 | +0.03(+1.11%) |
Sep 09, 2021 | 3.162 | 3.218 | 3.131 | 3.162 | 136,212 | +0.01(+0.44%) |
Sep 08, 2021 | 3.085 | 3.197 | 3.085 | 3.148 | 256,300 | +0.04(+1.35%) |
Sep 07, 2021 | 3.141 | 3.211 | 3.092 | 3.106 | 113,670 | -0.03(-1.11%) |
Sep 03, 2021 | 3.134 | 3.202 | 3.092 | 3.141 | 180,992 | -0.03(-0.88%) |
Sep 02, 2021 | 3.183 | 3.260 | 3.155 | 3.169 | 101,978 | +0.01(+0.44%) |