Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.470 | 4.500 | 4.290 | 4.410 | 24,629 | -0.09(-2.00%) |
Nov 29, 2021 | 4.600 | 4.670 | 4.500 | 4.500 | 47,816 | -0.04(-0.88%) |
Nov 26, 2021 | 4.710 | 4.710 | 4.510 | 4.540 | 19,352 | -0.18(-3.81%) |
Nov 24, 2021 | 4.770 | 4.770 | 4.580 | 4.720 | 16,505 | +0.04(+0.85%) |
Nov 23, 2021 | 4.790 | 4.817 | 4.560 | 4.680 | 17,354 | -0.07(-1.47%) |
Nov 22, 2021 | 5.000 | 5.125 | 4.730 | 4.750 | 88,399 | -0.23(-4.62%) |
Nov 19, 2021 | 5.110 | 5.285 | 4.980 | 4.980 | 13,519 | -0.20(-3.86%) |
Nov 18, 2021 | 5.310 | 5.300 | 5.175 | 5.180 | 45,583 | -0.13(-2.45%) |
Nov 17, 2021 | 5.260 | 5.570 | 4.850 | 5.310 | 140,916 | +0.09(+1.72%) |
Nov 16, 2021 | 5.820 | 5.820 | 5.145 | 5.220 | 72,099 | -0.62(-10.62%) |
Nov 15, 2021 | 5.900 | 5.900 | 5.664 | 5.840 | 24,255 | -0.01(-0.17%) |
Nov 12, 2021 | 5.270 | 5.920 | 5.270 | 5.850 | 118,759 | +0.42(+7.73%) |
Nov 11, 2021 | 4.850 | 5.500 | 4.770 | 5.430 | 125,213 | +0.49(+9.92%) |
Nov 10, 2021 | 4.890 | 4.940 | 28,419 | +0.02(+0.41%) | ||
Nov 09, 2021 | 4.840 | 4.950 | 4.820 | 4.920 | 39,047 | +0.02(+0.41%) |
Nov 08, 2021 | 4.940 | 4.940 | 4.800 | 4.900 | 22,763 | +0.02(+0.31%) |
Nov 05, 2021 | 4.684 | 4.950 | 4.684 | 4.885 | 21,631 | +0.01(+0.21%) |
Nov 04, 2021 | 4.870 | 4.950 | 4.812 | 4.875 | 24,043 | -0.04(-0.71%) |
Nov 03, 2021 | 4.980 | 4.980 | 4.900 | 4.910 | 33,332 | -0.07(-1.41%) |
Nov 02, 2021 | 4.900 | 5.080 | 4.885 | 4.980 | 65,738 | +0.13(+2.68%) |
Nov 01, 2021 | 4.857 | 4.964 | 4.850 | 4.850 | 22,807 | +0.03(+0.62%) |
Oct 29, 2021 | 4.820 | 4.930 | 4.820 | 4.820 | 14,135 | -0.09(-1.83%) |
Oct 28, 2021 | 4.840 | 5.180 | 4.840 | 4.910 | 94,708 | +0.01(+0.20%) |
Oct 27, 2021 | 4.885 | 4.980 | 4.872 | 4.900 | 11,295 | +0.01(+0.20%) |
Oct 26, 2021 | 4.820 | 4.890 | 11,117 | +0.02(+0.41%) | ||
Oct 25, 2021 | 4.830 | 4.940 | 4.760 | 4.870 | 29,608 | -0.03(-0.61%) |
Oct 22, 2021 | 5.050 | 5.050 | 4.860 | 4.900 | 24,374 | -0.15(-2.97%) |
Oct 21, 2021 | 5.250 | 5.277 | 5.050 | 5.050 | 30,422 | -0.16(-3.07%) |
Oct 20, 2021 | 5.050 | 5.390 | 4.950 | 5.210 | 95,113 | +0.25(+5.04%) |
Oct 19, 2021 | 4.820 | 5.100 | 4.650 | 4.960 | 70,504 | +0.16(+3.33%) |
Oct 18, 2021 | 4.800 | 5.070 | 4.700 | 4.800 | 105,199 | -0.02(-0.41%) |
Oct 15, 2021 | 4.580 | 4.850 | 4.580 | 4.820 | 33,305 | +0.21(+4.56%) |
Oct 14, 2021 | 4.640 | 4.690 | 4.600 | 4.610 | 14,544 | -0.08(-1.71%) |
Oct 13, 2021 | 4.356 | 4.690 | 4.356 | 4.690 | 23,720 | +0.11(+2.35%) |
Oct 12, 2021 | 4.580 | 4.650 | 4.510 | 4.582 | 15,428 | -0.12(-2.50%) |
Oct 11, 2021 | 4.730 | 4.740 | 4.560 | 4.700 | 4,865 | -0.01(-0.21%) |
Oct 08, 2021 | 4.690 | 4.710 | 4.610 | 4.710 | 6,900 | +0.01(+0.21%) |
Oct 07, 2021 | 4.640 | 4.700 | 4.570 | 4.700 | 14,148 | +0.10(+2.17%) |
Oct 06, 2021 | 4.580 | 4.600 | 4.395 | 4.600 | 4,040 | +0.04(+0.88%) |
Oct 05, 2021 | 4.450 | 4.580 | 4.370 | 4.560 | 10,012 | +0.07(+1.56%) |
Oct 04, 2021 | 4.640 | 4.680 | 4.421 | 4.490 | 12,911 | -0.11(-2.39%) |
Oct 01, 2021 | 4.540 | 4.630 | 4.418 | 4.600 | 15,738 | +0.02(+0.44%) |
Sep 30, 2021 | 4.460 | 4.750 | 4.423 | 4.580 | 57,445 | +0.12(+2.69%) |
Sep 29, 2021 | 4.450 | 4.530 | 4.341 | 4.460 | 30,261 | +0.01(+0.22%) |
Sep 28, 2021 | 4.560 | 4.640 | 4.405 | 4.450 | 20,798 | -0.15(-3.26%) |
Sep 27, 2021 | 4.610 | 4.650 | 4.490 | 4.600 | 25,668 | -0.04(-0.86%) |
Sep 24, 2021 | 4.600 | 4.680 | 4.460 | 4.640 | 28,826 | +0.12(+2.65%) |
Sep 23, 2021 | 4.450 | 4.600 | 4.406 | 4.520 | 8,453 | -0.03(-0.66%) |
Sep 22, 2021 | 4.400 | 4.550 | 4.350 | 4.550 | 15,724 | +0.13(+2.94%) |
Sep 21, 2021 | 4.250 | 4.500 | 4.250 | 4.420 | 27,461 | +0.05(+1.26%) |
Sep 20, 2021 | 4.390 | 4.400 | 4.200 | 4.365 | 20,062 | -0.08(-1.91%) |
Sep 17, 2021 | 4.520 | 4.600 | 4.360 | 4.450 | 34,002 | -0.06(-1.33%) |
Sep 16, 2021 | 4.520 | 4.600 | 4.410 | 4.510 | 59,768 | -0.04(-0.88%) |
Sep 15, 2021 | 4.540 | 4.600 | 4.485 | 4.550 | 42,432 | +0.04(+0.78%) |
Sep 14, 2021 | 4.530 | 4.550 | 4.430 | 4.515 | 44,372 | -0.00(-0.11%) |
Sep 13, 2021 | 4.670 | 4.670 | 4.500 | 4.520 | 26,100 | -0.18(-3.83%) |
Sep 10, 2021 | 4.700 | 4.796 | 4.617 | 4.700 | 35,363 | +0.05(+1.08%) |
Sep 09, 2021 | 4.720 | 4.780 | 4.619 | 4.650 | 22,136 | -0.01(-0.21%) |
Sep 08, 2021 | 4.710 | 4.800 | 4.610 | 4.660 | 18,844 | -0.09(-1.89%) |
Sep 07, 2021 | 4.690 | 4.830 | 4.619 | 4.750 | 58,955 | +0.09(+1.93%) |
Sep 03, 2021 | 4.770 | 4.890 | 4.600 | 4.660 | 44,667 | -0.06(-1.27%) |
Sep 02, 2021 | 4.680 | 4.850 | 4.647 | 4.720 | 32,503 | +0.06(+1.29%) |