Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.232 | 5.250 | 5.141 | 5.159 | 30,173 | -0.03(-0.53%) |
Nov 29, 2021 | 5.204 | 5.250 | 5.113 | 5.186 | 50,736 | +0.05(+1.06%) |
Nov 26, 2021 | 5.113 | 5.177 | 5.096 | 5.132 | 18,737 | -0.06(-1.23%) |
Nov 24, 2021 | 5.159 | 5.241 | 5.077 | 5.195 | 20,232 | +0.05(+0.88%) |
Nov 23, 2021 | 5.186 | 5.264 | 5.089 | 5.150 | 54,919 | -0.04(-0.70%) |
Nov 22, 2021 | 5.313 | 5.313 | 5.186 | 5.186 | 35,974 | -0.14(-2.56%) |
Nov 19, 2021 | 5.450 | 5.486 | 5.286 | 5.323 | 39,665 | -0.07(-1.35%) |
Nov 18, 2021 | 5.468 | 5.395 | 5.345 | 5.395 | 64,365 | -0.06(-1.17%) |
Nov 17, 2021 | 5.459 | 5.523 | 5.386 | 5.459 | 37,031 | +0.01(+0.17%) |
Nov 16, 2021 | 5.441 | 5.459 | 5.377 | 5.450 | 79,228 | +0.05(+1.01%) |
Nov 15, 2021 | 5.323 | 5.401 | 5.277 | 5.395 | 66,952 | +0.05(+1.02%) |
Nov 12, 2021 | 5.268 | 5.368 | 5.223 | 5.341 | 60,468 | +0.09(+1.73%) |
Nov 11, 2021 | 5.232 | 5.295 | 5.122 | 5.250 | 48,846 | +0.01(+0.17%) |
Nov 10, 2021 | 5.341 | 5.241 | 130,775 | -0.09(-1.71%) | ||
Nov 09, 2021 | 5.313 | 5.486 | 5.277 | 5.332 | 37,174 | -0.01(-0.17%) |
Nov 08, 2021 | 5.204 | 5.350 | 5.200 | 5.341 | 79,749 | +0.19(+3.71%) |
Nov 05, 2021 | 5.204 | 5.505 | 5.122 | 5.150 | 101,288 | -0.38(-6.91%) |
Nov 04, 2021 | 5.514 | 5.532 | 5.432 | 5.532 | 23,059 | +0.01(+0.16%) |
Nov 03, 2021 | 5.468 | 5.559 | 5.431 | 5.523 | 20,740 | +0.05(+1.00%) |
Nov 02, 2021 | 5.414 | 5.486 | 5.395 | 5.468 | 35,452 | +0.10(+1.86%) |
Nov 01, 2021 | 5.232 | 5.459 | 5.241 | 5.368 | 45,673 | +0.13(+2.43%) |
Oct 29, 2021 | 5.213 | 5.450 | 5.213 | 5.241 | 29,644 | -0.01(-0.17%) |
Oct 28, 2021 | 5.268 | 5.286 | 5.232 | 5.250 | 44,211 | +0.01(+0.17%) |
Oct 27, 2021 | 5.241 | 5.350 | 5.213 | 5.241 | 35,817 | -0.03(-0.52%) |
Oct 26, 2021 | 5.368 | 5.268 | 37,221 | -0.07(-1.36%) | ||
Oct 25, 2021 | 5.368 | 5.390 | 5.341 | 5.341 | 24,130 | +0.00(+0.00%) |
Oct 22, 2021 | 5.395 | 5.400 | 5.341 | 5.341 | 18,822 | -0.05(-0.84%) |
Oct 21, 2021 | 5.423 | 5.450 | 5.350 | 5.386 | 41,718 | -0.03(-0.50%) |
Oct 20, 2021 | 5.304 | 5.432 | 5.304 | 5.414 | 45,451 | +0.13(+2.41%) |
Oct 19, 2021 | 5.232 | 5.295 | 5.221 | 5.286 | 33,801 | +0.04(+0.69%) |
Oct 18, 2021 | 5.204 | 5.268 | 5.104 | 5.250 | 58,475 | +0.06(+1.23%) |
Oct 15, 2021 | 5.241 | 5.241 | 5.177 | 5.186 | 34,125 | -0.06(-1.21%) |
Oct 14, 2021 | 5.304 | 5.304 | 5.195 | 5.250 | 32,105 | -0.04(-0.69%) |
Oct 13, 2021 | 5.323 | 5.323 | 5.223 | 5.286 | 30,199 | -0.05(-0.85%) |
Oct 12, 2021 | 5.386 | 5.386 | 5.304 | 5.332 | 44,685 | -0.04(-0.68%) |
Oct 11, 2021 | 5.368 | 5.414 | 5.341 | 5.368 | 36,812 | +0.07(+1.37%) |
Oct 08, 2021 | 5.232 | 5.332 | 5.232 | 5.295 | 51,592 | +0.04(+0.69%) |
Oct 07, 2021 | 5.232 | 5.323 | 5.168 | 5.259 | 51,104 | +0.11(+2.12%) |
Oct 06, 2021 | 5.213 | 5.221 | 5.122 | 5.150 | 56,392 | -0.08(-1.57%) |
Oct 05, 2021 | 5.295 | 5.295 | 5.213 | 5.232 | 33,493 | -0.05(-0.86%) |
Oct 04, 2021 | 5.486 | 5.486 | 5.258 | 5.277 | 64,112 | -0.19(-3.49%) |
Oct 01, 2021 | 5.577 | 5.632 | 5.460 | 5.468 | 75,056 | -0.19(-3.38%) |
Sep 30, 2021 | 5.759 | 5.759 | 5.186 | 5.659 | 471,358 | -0.06(-1.11%) |
Sep 29, 2021 | 5.750 | 5.778 | 5.696 | 5.723 | 57,618 | +0.03(+0.48%) |
Sep 28, 2021 | 5.787 | 5.809 | 5.696 | 5.696 | 240,714 | -0.15(-2.64%) |
Sep 27, 2021 | 5.705 | 5.859 | 5.705 | 5.850 | 36,538 | +0.10(+1.74%) |
Sep 24, 2021 | 5.741 | 5.778 | 5.714 | 5.750 | 18,119 | +0.00(+0.00%) |
Sep 23, 2021 | 5.768 | 5.823 | 5.659 | 5.750 | 71,802 | +0.02(+0.32%) |
Sep 22, 2021 | 5.723 | 5.796 | 5.714 | 5.732 | 35,719 | +0.02(+0.32%) |
Sep 21, 2021 | 5.714 | 5.814 | 5.705 | 5.714 | 33,950 | +0.00(+0.00%) |
Sep 20, 2021 | 5.741 | 5.741 | 5.687 | 5.714 | 42,328 | -0.10(-1.72%) |
Sep 17, 2021 | 5.796 | 5.859 | 5.768 | 5.814 | 61,003 | -0.01(-0.16%) |
Sep 16, 2021 | 5.850 | 5.859 | 5.768 | 5.823 | 77,869 | -0.04(-0.62%) |
Sep 15, 2021 | 5.896 | 5.903 | 5.823 | 5.859 | 99,249 | -0.06(-1.08%) |
Sep 14, 2021 | 5.950 | 5.950 | 5.850 | 5.923 | 41,420 | +0.00(+0.00%) |
Sep 13, 2021 | 5.932 | 5.983 | 5.805 | 5.923 | 57,724 | +0.00(+0.00%) |
Sep 10, 2021 | 5.969 | 5.996 | 5.878 | 5.923 | 35,078 | -0.02(-0.31%) |
Sep 09, 2021 | 5.950 | 5.959 | 5.905 | 5.941 | 39,108 | -0.01(-0.15%) |
Sep 08, 2021 | 6.087 | 6.123 | 5.905 | 5.950 | 24,430 | -0.13(-2.10%) |
Sep 07, 2021 | 6.105 | 6.146 | 5.932 | 6.078 | 38,734 | -0.02(-0.30%) |
Sep 03, 2021 | 6.169 | 6.187 | 6.023 | 6.096 | 42,180 | -0.04(-0.59%) |
Sep 02, 2021 | 6.151 | 6.187 | 6.023 | 6.132 | 57,720 | -0.01(-0.15%) |