Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.960 | 5.050 | 4.880 | 5.020 | 26,368 | +0.02(+0.40%) |
Nov 29, 2021 | 5.070 | 5.078 | 4.900 | 5.000 | 22,275 | +0.02(+0.40%) |
Nov 26, 2021 | 4.940 | 4.990 | 4.900 | 4.980 | 7,282 | -0.07(-1.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.912 | 5.050 | 14,999 | -0.01(-0.20%) |
Nov 23, 2021 | 5.130 | 5.130 | 5.000 | 5.060 | 18,462 | -0.03(-0.59%) |
Nov 22, 2021 | 5.060 | 5.200 | 4.980 | 5.090 | 24,323 | +0.10(+2.00%) |
Nov 19, 2021 | 5.070 | 5.120 | 4.910 | 4.990 | 56,128 | -0.06(-1.19%) |
Nov 18, 2021 | 5.070 | 5.120 | 4.990 | 5.050 | 109,451 | +0.00(+0.00%) |
Nov 17, 2021 | 5.020 | 5.150 | 5.014 | 5.050 | 48,499 | +0.00(+0.00%) |
Nov 16, 2021 | 5.050 | 5.180 | 5.050 | 5.050 | 49,915 | -0.05(-0.98%) |
Nov 15, 2021 | 5.150 | 5.270 | 5.020 | 5.100 | 21,483 | -0.05(-0.97%) |
Nov 12, 2021 | 5.090 | 5.225 | 5.060 | 5.150 | 16,078 | +0.09(+1.78%) |
Nov 11, 2021 | 5.020 | 5.130 | 5.020 | 5.060 | 12,678 | +0.01(+0.20%) |
Nov 10, 2021 | 5.010 | 5.050 | 11,472 | -0.02(-0.39%) | ||
Nov 09, 2021 | 5.060 | 5.080 | 5.016 | 5.070 | 25,492 | +0.01(+0.20%) |
Nov 08, 2021 | 5.090 | 5.220 | 4.980 | 5.060 | 71,130 | +0.04(+0.80%) |
Nov 05, 2021 | 5.060 | 5.220 | 4.900 | 5.020 | 262,798 | -0.03(-0.59%) |
Nov 04, 2021 | 5.390 | 5.390 | 4.620 | 5.050 | 174,966 | -0.34(-6.31%) |
Nov 03, 2021 | 5.330 | 5.549 | 5.310 | 5.390 | 57,582 | +0.08(+1.51%) |
Nov 02, 2021 | 5.440 | 5.460 | 5.240 | 5.310 | 29,504 | -0.13(-2.39%) |
Nov 01, 2021 | 5.610 | 5.620 | 5.316 | 5.440 | 68,328 | -0.18(-3.20%) |
Oct 29, 2021 | 5.620 | 5.730 | 5.620 | 5.620 | 52,522 | -0.06(-1.06%) |
Oct 28, 2021 | 5.220 | 5.720 | 5.197 | 5.680 | 98,370 | +0.60(+11.81%) |
Oct 27, 2021 | 4.950 | 5.200 | 4.950 | 5.080 | 67,118 | +0.14(+2.83%) |
Oct 26, 2021 | 4.900 | 4.940 | 240,165 | +0.08(+1.65%) | ||
Oct 25, 2021 | 4.800 | 5.020 | 4.800 | 4.860 | 79,203 | +0.10(+2.10%) |
Oct 22, 2021 | 4.850 | 4.890 | 4.750 | 4.760 | 77,981 | -0.02(-0.42%) |
Oct 21, 2021 | 4.720 | 4.830 | 4.675 | 4.780 | 268,459 | +0.09(+1.92%) |
Oct 20, 2021 | 4.680 | 4.709 | 4.620 | 4.690 | 31,184 | +0.03(+0.64%) |
Oct 19, 2021 | 4.650 | 4.750 | 4.640 | 4.660 | 17,201 | +0.00(+0.00%) |
Oct 18, 2021 | 4.600 | 4.700 | 4.600 | 4.660 | 43,770 | -0.03(-0.64%) |
Oct 15, 2021 | 4.600 | 4.749 | 4.600 | 4.690 | 48,080 | +0.16(+3.53%) |
Oct 14, 2021 | 4.520 | 4.550 | 4.450 | 4.530 | 41,399 | +0.10(+2.26%) |
Oct 13, 2021 | 4.440 | 4.510 | 4.400 | 4.430 | 30,241 | -0.01(-0.23%) |
Oct 12, 2021 | 4.490 | 4.600 | 4.410 | 4.440 | 35,185 | -0.03(-0.67%) |
Oct 11, 2021 | 4.660 | 4.705 | 4.470 | 4.470 | 34,274 | -0.18(-3.87%) |
Oct 08, 2021 | 4.700 | 4.730 | 4.600 | 4.650 | 31,405 | -0.05(-1.06%) |
Oct 07, 2021 | 4.800 | 4.800 | 4.650 | 4.700 | 53,019 | -0.06(-1.26%) |
Oct 06, 2021 | 4.750 | 4.840 | 4.740 | 4.760 | 24,304 | -0.06(-1.24%) |
Oct 05, 2021 | 4.850 | 4.820 | 4.780 | 4.820 | 66,998 | +0.00(+0.00%) |
Oct 04, 2021 | 4.780 | 4.885 | 4.750 | 4.820 | 55,143 | +0.03(+0.63%) |
Oct 01, 2021 | 4.700 | 4.820 | 4.680 | 4.790 | 23,570 | +0.09(+1.91%) |
Sep 30, 2021 | 4.780 | 4.790 | 4.610 | 4.700 | 27,999 | -0.07(-1.47%) |
Sep 29, 2021 | 4.790 | 4.840 | 4.750 | 4.770 | 25,208 | -0.05(-1.04%) |
Sep 28, 2021 | 4.790 | 4.880 | 4.750 | 4.820 | 116,037 | +0.00(+0.00%) |
Sep 27, 2021 | 4.800 | 4.920 | 4.800 | 4.820 | 160,803 | -0.01(-0.21%) |
Sep 24, 2021 | 4.770 | 4.870 | 4.663 | 4.830 | 65,814 | +0.00(+0.00%) |
Sep 23, 2021 | 4.670 | 4.850 | 4.670 | 4.830 | 60,231 | +0.20(+4.32%) |
Sep 22, 2021 | 4.780 | 4.890 | 4.600 | 4.630 | 172,965 | -0.16(-3.34%) |
Sep 21, 2021 | 4.840 | 4.900 | 4.750 | 4.790 | 66,485 | -0.06(-1.24%) |
Sep 20, 2021 | 4.860 | 4.988 | 4.715 | 4.850 | 115,406 | -0.03(-0.61%) |
Sep 17, 2021 | 4.890 | 4.990 | 4.830 | 4.880 | 35,875 | +0.03(+0.62%) |
Sep 16, 2021 | 4.680 | 4.960 | 4.650 | 4.850 | 74,314 | +0.21(+4.53%) |
Sep 15, 2021 | 4.620 | 4.690 | 4.560 | 4.640 | 16,569 | +0.05(+1.09%) |
Sep 14, 2021 | 4.610 | 4.740 | 4.490 | 4.590 | 23,314 | -0.09(-1.92%) |
Sep 13, 2021 | 4.460 | 4.750 | 4.460 | 4.680 | 27,317 | +0.14(+3.08%) |
Sep 10, 2021 | 4.750 | 4.750 | 4.460 | 4.540 | 38,855 | -0.11(-2.37%) |
Sep 09, 2021 | 4.500 | 4.680 | 4.470 | 4.650 | 37,445 | +0.15(+3.33%) |
Sep 08, 2021 | 4.540 | 4.560 | 4.400 | 4.500 | 38,521 | -0.04(-0.88%) |
Sep 07, 2021 | 4.630 | 4.730 | 4.510 | 4.540 | 34,071 | -0.09(-1.94%) |
Sep 03, 2021 | 4.730 | 4.759 | 4.620 | 4.630 | 29,340 | -0.10(-2.11%) |
Sep 02, 2021 | 4.830 | 4.870 | 4.725 | 4.730 | 25,131 | -0.11(-2.27%) |