Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.910 | 5.020 | 4.800 | 4.980 | 143,625 | +0.07(+1.43%) |
Nov 29, 2021 | 5.100 | 5.160 | 4.780 | 4.910 | 314,609 | -0.16(-3.16%) |
Nov 26, 2021 | 5.050 | 5.192 | 4.980 | 5.070 | 126,410 | -0.15(-2.87%) |
Nov 24, 2021 | 5.060 | 5.420 | 5.017 | 5.220 | 92,944 | +0.10(+1.95%) |
Nov 23, 2021 | 5.150 | 5.250 | 4.940 | 5.120 | 155,716 | -0.08(-1.54%) |
Nov 22, 2021 | 5.230 | 5.470 | 5.050 | 5.200 | 258,362 | +0.07(+1.36%) |
Nov 19, 2021 | 4.890 | 5.220 | 4.890 | 5.130 | 210,522 | +0.18(+3.64%) |
Nov 18, 2021 | 5.050 | 5.000 | 4.940 | 4.950 | 239,797 | -0.12(-2.37%) |
Nov 17, 2021 | 5.150 | 5.240 | 5.050 | 5.070 | 101,905 | -0.13(-2.50%) |
Nov 16, 2021 | 5.160 | 5.300 | 5.030 | 5.200 | 141,020 | +0.00(+0.00%) |
Nov 15, 2021 | 5.260 | 5.365 | 5.140 | 5.200 | 163,690 | -0.07(-1.33%) |
Nov 12, 2021 | 5.260 | 5.340 | 5.080 | 5.270 | 249,111 | -0.01(-0.19%) |
Nov 11, 2021 | 5.330 | 5.470 | 5.260 | 5.280 | 156,005 | -0.03(-0.56%) |
Nov 10, 2021 | 5.080 | 5.310 | 336,788 | +0.08(+1.53%) | ||
Nov 09, 2021 | 5.310 | 5.310 | 5.020 | 5.230 | 183,915 | -0.06(-1.13%) |
Nov 08, 2021 | 5.360 | 5.400 | 5.250 | 5.290 | 114,309 | -0.14(-2.58%) |
Nov 05, 2021 | 5.280 | 5.480 | 5.249 | 5.430 | 144,236 | +0.17(+3.23%) |
Nov 04, 2021 | 5.500 | 5.515 | 5.200 | 5.260 | 124,954 | -0.16(-2.95%) |
Nov 03, 2021 | 5.430 | 5.650 | 5.250 | 5.420 | 264,321 | -0.09(-1.63%) |
Nov 02, 2021 | 5.650 | 5.880 | 5.230 | 5.510 | 405,013 | -0.05(-0.90%) |
Nov 01, 2021 | 5.230 | 5.720 | 5.720 | 5.560 | 907,724 | +0.70(+14.40%) |
Oct 29, 2021 | 4.970 | 5.020 | 4.770 | 4.860 | 322,410 | -0.12(-2.41%) |
Oct 28, 2021 | 4.930 | 5.080 | 4.860 | 4.980 | 193,622 | +0.04(+0.81%) |
Oct 27, 2021 | 4.800 | 4.970 | 4.690 | 4.940 | 261,929 | +0.15(+3.13%) |
Oct 26, 2021 | 4.750 | 4.790 | 284,983 | -0.13(-2.64%) | ||
Oct 25, 2021 | 4.740 | 5.010 | 4.580 | 4.920 | 317,161 | +0.17(+3.58%) |
Oct 22, 2021 | 4.890 | 4.890 | 4.625 | 4.750 | 194,741 | -0.14(-2.86%) |
Oct 21, 2021 | 4.800 | 4.960 | 4.760 | 4.890 | 114,141 | +0.13(+2.73%) |
Oct 20, 2021 | 4.880 | 5.001 | 4.720 | 4.760 | 166,400 | -0.11(-2.26%) |
Oct 19, 2021 | 4.820 | 4.920 | 4.774 | 4.870 | 111,100 | +0.06(+1.25%) |
Oct 18, 2021 | 4.910 | 4.965 | 4.690 | 4.810 | 189,428 | -0.14(-2.83%) |
Oct 15, 2021 | 5.060 | 5.060 | 4.900 | 4.950 | 143,149 | -0.03(-0.60%) |
Oct 14, 2021 | 4.960 | 5.080 | 4.870 | 4.980 | 171,061 | +0.13(+2.68%) |
Oct 13, 2021 | 4.900 | 4.940 | 4.780 | 4.850 | 100,996 | -0.03(-0.61%) |
Oct 12, 2021 | 4.920 | 5.021 | 4.800 | 4.880 | 154,886 | +0.00(+0.00%) |
Oct 11, 2021 | 4.860 | 4.960 | 4.750 | 4.880 | 70,294 | +0.01(+0.21%) |
Oct 08, 2021 | 4.870 | 4.930 | 4.790 | 4.870 | 127,065 | +0.03(+0.62%) |
Oct 07, 2021 | 4.800 | 5.000 | 4.780 | 4.840 | 141,660 | -0.02(-0.41%) |
Oct 06, 2021 | 4.560 | 4.950 | 4.535 | 4.860 | 238,822 | +0.29(+6.35%) |
Oct 05, 2021 | 4.900 | 4.920 | 4.520 | 4.570 | 239,227 | -0.28(-5.77%) |
Oct 04, 2021 | 4.770 | 4.900 | 4.680 | 4.850 | 118,064 | +0.06(+1.25%) |
Oct 01, 2021 | 4.660 | 4.950 | 4.620 | 4.790 | 387,349 | +0.13(+2.79%) |
Sep 30, 2021 | 4.640 | 4.743 | 4.570 | 4.660 | 171,146 | +0.00(+0.00%) |
Sep 29, 2021 | 4.710 | 4.810 | 4.570 | 4.660 | 226,459 | -0.06(-1.27%) |
Sep 28, 2021 | 4.740 | 4.815 | 4.610 | 4.720 | 104,192 | -0.04(-0.84%) |
Sep 27, 2021 | 4.680 | 4.790 | 4.560 | 4.760 | 164,358 | +0.10(+2.15%) |
Sep 24, 2021 | 4.690 | 4.750 | 4.600 | 4.660 | 101,508 | -0.08(-1.69%) |
Sep 23, 2021 | 4.660 | 4.830 | 4.650 | 4.740 | 200,024 | +0.08(+1.72%) |
Sep 22, 2021 | 4.670 | 4.680 | 4.570 | 4.660 | 147,843 | +0.05(+1.08%) |
Sep 21, 2021 | 4.550 | 4.670 | 4.499 | 4.610 | 115,657 | +0.11(+2.44%) |
Sep 20, 2021 | 4.620 | 4.620 | 4.440 | 4.500 | 219,620 | -0.17(-3.64%) |
Sep 17, 2021 | 4.700 | 4.740 | 4.570 | 4.670 | 261,099 | -0.01(-0.21%) |
Sep 16, 2021 | 4.590 | 4.720 | 4.500 | 4.680 | 122,775 | +0.06(+1.30%) |
Sep 15, 2021 | 4.500 | 4.740 | 4.430 | 4.620 | 188,680 | +0.16(+3.59%) |
Sep 14, 2021 | 4.720 | 4.730 | 4.360 | 4.460 | 288,264 | -0.20(-4.29%) |
Sep 13, 2021 | 4.620 | 4.800 | 4.550 | 4.660 | 191,466 | +0.03(+0.65%) |
Sep 10, 2021 | 4.690 | 4.810 | 4.600 | 4.630 | 285,370 | -0.06(-1.28%) |
Sep 09, 2021 | 4.850 | 4.910 | 4.580 | 4.690 | 531,218 | -0.17(-3.50%) |
Sep 08, 2021 | 5.000 | 5.000 | 4.760 | 4.860 | 706,517 | -0.14(-2.90%) |
Sep 07, 2021 | 5.190 | 5.680 | 4.810 | 5.005 | 2,216,362 | -1.46(-22.52%) |
Sep 03, 2021 | 6.330 | 6.510 | 6.240 | 6.460 | 110,569 | +0.12(+1.89%) |
Sep 02, 2021 | 6.460 | 6.610 | 6.220 | 6.340 | 134,152 | -0.09(-1.40%) |