Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.610 | 4.700 | 4.480 | 4.700 | 151,929 | +0.02(+0.43%) |
Nov 29, 2021 | 4.670 | 4.690 | 4.470 | 4.680 | 114,058 | +0.13(+2.86%) |
Nov 26, 2021 | 4.440 | 4.560 | 4.340 | 4.550 | 99,064 | -0.11(-2.36%) |
Nov 24, 2021 | 4.390 | 4.725 | 4.274 | 4.660 | 99,251 | +0.16(+3.56%) |
Nov 23, 2021 | 4.580 | 4.620 | 4.360 | 4.500 | 103,888 | +0.02(+0.45%) |
Nov 22, 2021 | 4.690 | 4.790 | 4.350 | 4.480 | 265,584 | -0.11(-2.40%) |
Nov 19, 2021 | 4.490 | 4.650 | 4.480 | 4.590 | 144,388 | +0.11(+2.46%) |
Nov 18, 2021 | 4.790 | 4.500 | 4.440 | 4.480 | 291,555 | -0.30(-6.28%) |
Nov 17, 2021 | 4.790 | 4.800 | 4.524 | 4.780 | 147,024 | -0.01(-0.21%) |
Nov 16, 2021 | 4.960 | 4.960 | 4.650 | 4.790 | 206,656 | -0.10(-2.04%) |
Nov 15, 2021 | 5.200 | 5.250 | 4.815 | 4.890 | 126,993 | -0.24(-4.68%) |
Nov 12, 2021 | 4.950 | 5.140 | 4.930 | 5.130 | 86,487 | +0.17(+3.43%) |
Nov 11, 2021 | 4.890 | 5.055 | 4.853 | 4.960 | 127,336 | +0.06(+1.22%) |
Nov 10, 2021 | 4.990 | 4.900 | 224,383 | -0.06(-1.21%) | ||
Nov 09, 2021 | 5.020 | 5.080 | 4.730 | 4.960 | 147,316 | -0.04(-0.80%) |
Nov 08, 2021 | 5.010 | 5.110 | 4.950 | 5.000 | 140,615 | +0.07(+1.42%) |
Nov 05, 2021 | 5.160 | 5.160 | 4.880 | 4.930 | 169,823 | -0.13(-2.57%) |
Nov 04, 2021 | 5.340 | 5.370 | 4.960 | 5.060 | 328,147 | -0.26(-4.89%) |
Nov 03, 2021 | 5.330 | 5.535 | 5.250 | 5.320 | 242,661 | -0.02(-0.37%) |
Nov 02, 2021 | 5.830 | 5.896 | 5.040 | 5.340 | 466,146 | -0.44(-7.61%) |
Nov 01, 2021 | 5.700 | 5.970 | 5.953 | 5.780 | 274,167 | +0.15(+2.66%) |
Oct 29, 2021 | 5.760 | 5.760 | 5.550 | 5.630 | 250,937 | -0.13(-2.26%) |
Oct 28, 2021 | 5.690 | 5.890 | 5.650 | 5.760 | 115,869 | +0.10(+1.77%) |
Oct 27, 2021 | 5.700 | 5.850 | 5.510 | 5.660 | 215,867 | -0.09(-1.57%) |
Oct 26, 2021 | 5.990 | 5.750 | 293,680 | -0.21(-3.52%) | ||
Oct 25, 2021 | 5.840 | 6.036 | 5.753 | 5.960 | 161,672 | +0.13(+2.23%) |
Oct 22, 2021 | 5.990 | 6.020 | 5.720 | 5.830 | 199,923 | -0.21(-3.48%) |
Oct 21, 2021 | 6.250 | 6.250 | 5.910 | 6.040 | 203,409 | -0.22(-3.51%) |
Oct 20, 2021 | 5.800 | 6.280 | 5.630 | 6.260 | 244,210 | +0.37(+6.28%) |
Oct 19, 2021 | 6.200 | 6.233 | 5.840 | 5.890 | 267,831 | -0.14(-2.32%) |
Oct 18, 2021 | 5.800 | 6.250 | 5.800 | 6.030 | 287,954 | +0.28(+4.87%) |
Oct 15, 2021 | 5.830 | 5.930 | 5.630 | 5.750 | 236,244 | +0.06(+1.05%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.530 | 5.690 | 493,252 | -0.13(-2.23%) |
Oct 13, 2021 | 6.430 | 6.470 | 5.790 | 5.820 | 488,732 | -0.55(-8.63%) |
Oct 12, 2021 | 6.340 | 6.500 | 6.240 | 6.370 | 323,582 | +0.06(+0.95%) |
Oct 11, 2021 | 6.450 | 6.690 | 6.220 | 6.310 | 301,477 | -0.08(-1.25%) |
Oct 08, 2021 | 5.980 | 6.480 | 5.970 | 6.390 | 542,544 | +0.19(+3.06%) |
Oct 07, 2021 | 6.350 | 6.535 | 6.040 | 6.200 | 627,227 | -0.06(-0.96%) |
Oct 06, 2021 | 5.500 | 6.420 | 5.480 | 6.260 | 962,721 | +0.40(+6.83%) |
Oct 05, 2021 | 5.110 | 6.070 | 5.100 | 5.860 | 1,739,247 | +0.81(+16.04%) |
Oct 04, 2021 | 5.270 | 5.300 | 4.900 | 5.050 | 883,657 | -0.34(-6.31%) |
Oct 01, 2021 | 4.840 | 5.390 | 4.840 | 5.390 | 934,241 | +0.62(+13.00%) |
Sep 30, 2021 | 4.820 | 4.980 | 4.470 | 4.770 | 740,009 | -0.04(-0.83%) |
Sep 29, 2021 | 4.790 | 4.820 | 4.460 | 4.810 | 575,633 | +0.16(+3.44%) |
Sep 28, 2021 | 4.450 | 4.880 | 4.320 | 4.650 | 1,013,000 | +0.25(+5.68%) |
Sep 27, 2021 | 4.250 | 4.480 | 4.239 | 4.400 | 662,383 | +0.24(+5.77%) |
Sep 24, 2021 | 4.350 | 4.380 | 4.060 | 4.160 | 688,638 | -0.23(-5.24%) |
Sep 23, 2021 | 4.200 | 4.450 | 4.080 | 4.390 | 415,912 | +0.30(+7.33%) |
Sep 22, 2021 | 4.000 | 4.200 | 3.950 | 4.090 | 597,073 | +0.20(+5.14%) |
Sep 21, 2021 | 4.160 | 4.160 | 3.800 | 3.890 | 587,681 | -0.18(-4.42%) |
Sep 20, 2021 | 4.250 | 4.250 | 3.975 | 4.070 | 763,290 | -0.43(-9.56%) |
Sep 17, 2021 | 4.750 | 4.750 | 4.360 | 4.500 | 608,207 | -0.25(-5.26%) |
Sep 16, 2021 | 4.620 | 4.795 | 4.450 | 4.750 | 703,759 | +0.08(+1.71%) |
Sep 15, 2021 | 4.800 | 4.850 | 4.530 | 4.670 | 562,922 | -0.04(-0.85%) |
Sep 14, 2021 | 5.240 | 5.260 | 4.660 | 4.710 | 1,073,764 | -0.53(-10.11%) |
Sep 13, 2021 | 5.410 | 5.470 | 5.100 | 5.240 | 755,712 | -0.08(-1.50%) |
Sep 10, 2021 | 5.350 | 5.550 | 5.110 | 5.320 | 1,165,417 | +0.00(+0.00%) |
Sep 09, 2021 | 5.090 | 5.525 | 5.060 | 5.320 | 893,912 | +0.09(+1.72%) |
Sep 08, 2021 | 5.280 | 5.400 | 5.050 | 5.230 | 1,011,198 | -0.15(-2.79%) |
Sep 07, 2021 | 5.540 | 5.780 | 5.200 | 5.380 | 1,366,508 | -0.29(-5.11%) |
Sep 03, 2021 | 5.560 | 5.870 | 5.460 | 5.670 | 1,634,281 | -0.21(-3.57%) |
Sep 02, 2021 | 6.400 | 7.480 | 5.450 | 5.880 | 4,028,658 | -0.09(-1.51%) |