Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.461 | 5.600 | 5.364 | 5.398 | 333,730 | -0.11(-2.01%) |
Nov 29, 2021 | 5.556 | 5.580 | 5.501 | 5.509 | 171,545 | -0.02(-0.43%) |
Nov 26, 2021 | 5.572 | 5.604 | 5.453 | 5.532 | 210,423 | -0.10(-1.82%) |
Nov 24, 2021 | 5.627 | 5.682 | 5.588 | 5.635 | 182,818 | +0.01(+0.14%) |
Nov 23, 2021 | 5.690 | 5.702 | 5.596 | 5.627 | 233,606 | -0.05(-0.84%) |
Nov 22, 2021 | 5.690 | 5.722 | 5.643 | 5.675 | 410,884 | +0.02(+0.28%) |
Nov 19, 2021 | 5.627 | 5.777 | 5.548 | 5.659 | 585,539 | +0.11(+1.99%) |
Nov 18, 2021 | 5.604 | 5.564 | 5.311 | 5.548 | 1,214,228 | +0.10(+1.89%) |
Nov 17, 2021 | 5.485 | 5.493 | 5.398 | 5.445 | 185,421 | -0.05(-0.86%) |
Nov 16, 2021 | 5.461 | 5.532 | 5.438 | 5.493 | 188,250 | +0.02(+0.29%) |
Nov 15, 2021 | 5.548 | 5.556 | 5.461 | 5.477 | 195,200 | -0.04(-0.72%) |
Nov 12, 2021 | 5.572 | 5.580 | 5.501 | 5.517 | 164,734 | -0.03(-0.57%) |
Nov 11, 2021 | 5.477 | 5.572 | 5.461 | 5.548 | 286,155 | +0.07(+1.30%) |
Nov 10, 2021 | 5.477 | 5.477 | 209,510 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.532 | 5.556 | 5.469 | 5.477 | 192,202 | -0.07(-1.28%) |
Nov 08, 2021 | 5.596 | 5.635 | 5.532 | 5.548 | 316,850 | -0.05(-0.85%) |
Nov 05, 2021 | 5.525 | 5.611 | 5.525 | 5.596 | 377,212 | +0.09(+1.58%) |
Nov 04, 2021 | 5.445 | 5.532 | 5.430 | 5.509 | 403,588 | +0.07(+1.31%) |
Nov 03, 2021 | 5.359 | 5.453 | 5.343 | 5.438 | 205,606 | +0.07(+1.33%) |
Nov 02, 2021 | 5.303 | 5.390 | 5.287 | 5.366 | 284,492 | +0.02(+0.44%) |
Nov 01, 2021 | 5.359 | 5.335 | 5.331 | 5.343 | 357,842 | -0.02(-0.30%) |
Oct 29, 2021 | 5.351 | 5.374 | 5.295 | 5.359 | 324,191 | -0.02(-0.29%) |
Oct 28, 2021 | 5.366 | 5.374 | 5.295 | 5.374 | 331,470 | +0.01(+0.15%) |
Oct 27, 2021 | 5.422 | 5.430 | 5.351 | 5.366 | 180,785 | -0.07(-1.31%) |
Oct 26, 2021 | 5.453 | 5.438 | 302,618 | -0.02(-0.43%) | ||
Oct 25, 2021 | 5.319 | 5.485 | 5.319 | 5.461 | 462,205 | +0.11(+2.07%) |
Oct 22, 2021 | 5.366 | 5.374 | 5.303 | 5.351 | 230,137 | +0.01(+0.15%) |
Oct 21, 2021 | 5.390 | 5.398 | 5.319 | 5.343 | 377,670 | -0.03(-0.59%) |
Oct 20, 2021 | 5.335 | 5.453 | 5.327 | 5.374 | 461,149 | +0.02(+0.44%) |
Oct 19, 2021 | 5.359 | 5.359 | 5.295 | 5.351 | 297,700 | -0.02(-0.29%) |
Oct 18, 2021 | 5.319 | 5.382 | 5.319 | 5.366 | 375,241 | +0.03(+0.59%) |
Oct 15, 2021 | 5.280 | 5.382 | 5.280 | 5.335 | 297,486 | +0.08(+1.50%) |
Oct 14, 2021 | 5.248 | 5.295 | 5.216 | 5.256 | 276,281 | +0.04(+0.76%) |
Oct 13, 2021 | 5.145 | 5.225 | 5.058 | 5.216 | 242,978 | +0.07(+1.38%) |
Oct 12, 2021 | 5.185 | 5.232 | 5.133 | 5.145 | 366,795 | -0.06(-1.06%) |
Oct 11, 2021 | 5.240 | 5.311 | 5.137 | 5.200 | 367,166 | -0.04(-0.75%) |
Oct 08, 2021 | 5.177 | 5.272 | 5.145 | 5.240 | 246,096 | +0.11(+2.16%) |
Oct 07, 2021 | 5.161 | 5.200 | 5.129 | 5.129 | 186,269 | -0.02(-0.46%) |
Oct 06, 2021 | 5.121 | 5.177 | 5.058 | 5.153 | 291,442 | +0.00(+0.00%) |
Oct 05, 2021 | 5.137 | 5.193 | 5.114 | 5.153 | 184,720 | +0.02(+0.46%) |
Oct 04, 2021 | 5.185 | 5.279 | 5.102 | 5.129 | 376,599 | -0.07(-1.37%) |
Oct 01, 2021 | 5.256 | 5.280 | 5.161 | 5.200 | 270,665 | +0.06(+1.23%) |
Sep 30, 2021 | 5.248 | 5.252 | 5.129 | 5.137 | 427,494 | -0.09(-1.81%) |
Sep 29, 2021 | 5.200 | 5.248 | 5.193 | 5.232 | 236,124 | +0.06(+1.22%) |
Sep 28, 2021 | 5.177 | 5.264 | 5.129 | 5.169 | 393,831 | -0.03(-0.61%) |
Sep 27, 2021 | 5.153 | 5.240 | 5.149 | 5.200 | 279,491 | +0.05(+0.92%) |
Sep 24, 2021 | 5.106 | 5.185 | 5.090 | 5.153 | 422,134 | +0.05(+0.93%) |
Sep 23, 2021 | 5.066 | 5.145 | 5.027 | 5.106 | 229,724 | +0.04(+0.78%) |
Sep 22, 2021 | 4.995 | 5.090 | 4.991 | 5.066 | 272,728 | +0.10(+2.07%) |
Sep 21, 2021 | 4.979 | 5.066 | 4.944 | 4.963 | 320,893 | -0.02(-0.32%) |
Sep 20, 2021 | 4.987 | 4.995 | 4.912 | 4.979 | 414,865 | -0.06(-1.25%) |
Sep 17, 2021 | 5.090 | 5.169 | 5.042 | 5.042 | 481,008 | -0.04(-0.78%) |
Sep 16, 2021 | 5.137 | 5.193 | 5.074 | 5.082 | 202,276 | -0.07(-1.38%) |
Sep 15, 2021 | 5.099 | 5.172 | 5.044 | 5.153 | 398,216 | +0.05(+1.07%) |
Sep 14, 2021 | 5.099 | 5.130 | 5.068 | 5.099 | 483,921 | +0.02(+0.31%) |
Sep 13, 2021 | 5.075 | 5.091 | 5.029 | 5.083 | 374,837 | +0.05(+1.08%) |
Sep 10, 2021 | 5.052 | 5.099 | 5.021 | 5.029 | 213,494 | +0.02(+0.47%) |
Sep 09, 2021 | 5.013 | 5.044 | 4.975 | 5.006 | 283,699 | -0.01(-0.15%) |
Sep 08, 2021 | 5.037 | 5.075 | 4.990 | 5.013 | 222,108 | +0.00(+0.00%) |
Sep 07, 2021 | 5.068 | 5.075 | 4.982 | 5.013 | 257,290 | -0.08(-1.52%) |
Sep 03, 2021 | 5.083 | 5.099 | 5.046 | 5.091 | 167,730 | +0.05(+1.08%) |
Sep 02, 2021 | 5.044 | 5.083 | 5.017 | 5.037 | 176,659 | +0.01(+0.15%) |