Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.290 | 4.290 | 4.035 | 4.070 | 63,780 | -0.17(-4.01%) |
Nov 29, 2021 | 4.400 | 4.400 | 4.230 | 4.240 | 62,758 | -0.15(-3.42%) |
Nov 26, 2021 | 4.670 | 4.670 | 4.340 | 4.390 | 58,776 | -0.35(-7.38%) |
Nov 24, 2021 | 4.770 | 4.780 | 4.660 | 4.740 | 14,360 | +0.02(+0.42%) |
Nov 23, 2021 | 4.770 | 4.820 | 4.670 | 4.720 | 60,339 | -0.06(-1.26%) |
Nov 22, 2021 | 4.820 | 4.855 | 4.740 | 4.780 | 47,070 | -0.06(-1.24%) |
Nov 19, 2021 | 4.860 | 4.910 | 4.832 | 4.840 | 15,659 | -0.03(-0.51%) |
Nov 18, 2021 | 5.000 | 4.890 | 4.870 | 4.865 | 19,451 | -0.13(-2.70%) |
Nov 17, 2021 | 4.930 | 5.080 | 4.900 | 5.000 | 43,127 | +0.00(+0.00%) |
Nov 16, 2021 | 5.040 | 5.065 | 4.950 | 5.000 | 7,419 | -0.03(-0.50%) |
Nov 15, 2021 | 5.000 | 5.040 | 4.922 | 5.025 | 28,350 | +0.03(+0.50%) |
Nov 12, 2021 | 4.990 | 5.010 | 4.922 | 5.000 | 17,080 | +0.00(+0.00%) |
Nov 11, 2021 | 5.000 | 5.050 | 4.910 | 5.000 | 25,745 | +0.00(+0.00%) |
Nov 10, 2021 | 5.000 | 5.010 | 5.000 | 25,158 | +0.00(+0.00%) | |
Nov 09, 2021 | 4.930 | 5.020 | 4.860 | 5.000 | 61,323 | +0.07(+1.42%) |
Nov 08, 2021 | 4.950 | 4.950 | 4.880 | 4.930 | 21,076 | +0.12(+2.49%) |
Nov 05, 2021 | 4.930 | 4.959 | 4.810 | 4.810 | 51,969 | -0.03(-0.62%) |
Nov 04, 2021 | 4.910 | 4.910 | 4.810 | 4.840 | 17,853 | -0.09(-1.83%) |
Nov 03, 2021 | 4.900 | 5.010 | 4.880 | 4.930 | 26,281 | +0.09(+1.86%) |
Nov 02, 2021 | 4.890 | 4.920 | 4.810 | 4.840 | 18,117 | -0.04(-0.82%) |
Nov 01, 2021 | 4.830 | 5.040 | 4.785 | 4.880 | 20,930 | +0.09(+1.88%) |
Oct 29, 2021 | 5.020 | 5.020 | 4.790 | 4.790 | 14,932 | -0.25(-4.96%) |
Oct 28, 2021 | 4.900 | 5.070 | 4.895 | 5.040 | 14,176 | +0.22(+4.56%) |
Oct 27, 2021 | 4.900 | 4.900 | 4.800 | 4.820 | 14,198 | -0.05(-1.03%) |
Oct 26, 2021 | 4.830 | 4.870 | 26,581 | +0.02(+0.41%) | ||
Oct 25, 2021 | 4.880 | 4.900 | 4.830 | 4.850 | 15,591 | -0.03(-0.61%) |
Oct 22, 2021 | 4.960 | 4.960 | 4.870 | 4.880 | 9,963 | -0.07(-1.41%) |
Oct 21, 2021 | 4.950 | 5.050 | 4.940 | 4.950 | 12,716 | +0.01(+0.20%) |
Oct 20, 2021 | 4.960 | 5.020 | 4.940 | 4.940 | 11,022 | +0.02(+0.41%) |
Oct 19, 2021 | 4.920 | 5.045 | 4.899 | 4.920 | 35,439 | -0.02(-0.40%) |
Oct 18, 2021 | 4.866 | 5.014 | 4.830 | 4.940 | 29,277 | -0.05(-1.00%) |
Oct 15, 2021 | 5.030 | 5.030 | 4.860 | 4.990 | 34,039 | +0.05(+1.01%) |
Oct 14, 2021 | 4.850 | 4.970 | 4.790 | 4.940 | 40,601 | +0.11(+2.28%) |
Oct 13, 2021 | 5.010 | 5.020 | 4.800 | 4.830 | 43,235 | -0.19(-3.78%) |
Oct 12, 2021 | 5.080 | 5.090 | 5.010 | 5.020 | 8,315 | -0.10(-1.95%) |
Oct 11, 2021 | 5.230 | 5.240 | 5.100 | 5.120 | 24,510 | -0.15(-2.85%) |
Oct 08, 2021 | 5.320 | 5.410 | 5.250 | 5.270 | 63,255 | -0.06(-1.13%) |
Oct 07, 2021 | 5.330 | 5.340 | 5.140 | 5.330 | 41,144 | +0.09(+1.72%) |
Oct 06, 2021 | 5.220 | 5.270 | 5.060 | 5.240 | 38,770 | +0.09(+1.75%) |
Oct 05, 2021 | 5.220 | 5.220 | 5.000 | 5.150 | 50,771 | +0.09(+1.78%) |
Oct 04, 2021 | 5.070 | 5.120 | 5.060 | 5.060 | 35,248 | -0.03(-0.59%) |
Oct 01, 2021 | 5.070 | 5.200 | 5.050 | 5.090 | 25,056 | +0.03(+0.59%) |
Sep 30, 2021 | 4.840 | 5.130 | 4.840 | 5.060 | 79,088 | +0.17(+3.48%) |
Sep 29, 2021 | 5.020 | 5.080 | 4.880 | 4.890 | 12,707 | -0.14(-2.78%) |
Sep 28, 2021 | 5.060 | 5.090 | 5.010 | 5.030 | 4,317 | -0.09(-1.76%) |
Sep 27, 2021 | 4.910 | 5.250 | 4.910 | 5.120 | 43,551 | +0.14(+2.81%) |
Sep 24, 2021 | 4.400 | 5.000 | 4.400 | 4.980 | 50,082 | +0.48(+10.67%) |
Sep 23, 2021 | 4.450 | 4.576 | 4.400 | 4.500 | 52,796 | +0.05(+1.12%) |
Sep 22, 2021 | 4.570 | 4.589 | 4.400 | 4.450 | 1,138,584 | -0.07(-1.55%) |
Sep 21, 2021 | 4.580 | 4.620 | 4.510 | 4.520 | 28,629 | -0.08(-1.74%) |
Sep 20, 2021 | 4.630 | 4.800 | 4.560 | 4.600 | 28,533 | -0.01(-0.22%) |
Sep 17, 2021 | 4.770 | 4.790 | 4.610 | 4.610 | 45,632 | -0.13(-2.74%) |
Sep 16, 2021 | 4.760 | 4.767 | 4.620 | 4.740 | 21,090 | -0.05(-1.04%) |
Sep 15, 2021 | 4.750 | 4.790 | 4.715 | 4.790 | 21,529 | -0.02(-0.42%) |
Sep 14, 2021 | 4.770 | 4.920 | 4.700 | 4.810 | 52,903 | +0.04(+0.84%) |
Sep 13, 2021 | 4.750 | 5.080 | 4.750 | 4.770 | 26,912 | +0.01(+0.21%) |
Sep 10, 2021 | 4.730 | 4.880 | 4.720 | 4.760 | 43,533 | +0.03(+0.63%) |
Sep 09, 2021 | 5.030 | 5.070 | 4.700 | 4.730 | 26,919 | -0.02(-0.42%) |
Sep 08, 2021 | 4.900 | 4.900 | 4.750 | 4.750 | 15,536 | -0.13(-2.66%) |
Sep 07, 2021 | 4.780 | 4.940 | 4.780 | 4.880 | 21,516 | +0.15(+3.17%) |
Sep 03, 2021 | 4.930 | 4.930 | 4.710 | 4.730 | 27,780 | -0.21(-4.25%) |
Sep 02, 2021 | 4.990 | 5.035 | 4.880 | 4.940 | 30,279 | -0.02(-0.40%) |