Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.737 | 4.814 | 4.689 | 4.699 | 5,939,817 | -0.11(-2.19%) |
Nov 29, 2021 | 4.823 | 4.833 | 4.685 | 4.804 | 1,382,248 | +0.03(+0.60%) |
Nov 26, 2021 | 4.623 | 4.785 | 4.613 | 4.775 | 1,037,681 | -0.06(-1.19%) |
Nov 24, 2021 | 4.890 | 4.923 | 4.804 | 4.833 | 839,093 | -0.09(-1.75%) |
Nov 23, 2021 | 4.966 | 5.062 | 4.818 | 4.919 | 1,408,040 | -0.08(-1.53%) |
Nov 22, 2021 | 4.957 | 5.009 | 4.861 | 4.995 | 1,121,130 | +0.06(+1.16%) |
Nov 19, 2021 | 4.957 | 5.052 | 4.861 | 4.938 | 1,520,955 | -0.03(-0.58%) |
Nov 18, 2021 | 4.833 | 4.990 | 4.947 | 4.966 | 1,006,664 | +0.10(+1.96%) |
Nov 17, 2021 | 4.966 | 5.033 | 4.766 | 4.871 | 917,201 | -0.10(-1.92%) |
Nov 16, 2021 | 5.043 | 5.071 | 4.938 | 4.966 | 753,000 | -0.10(-1.89%) |
Nov 15, 2021 | 5.014 | 5.124 | 5.011 | 5.062 | 737,462 | +0.04(+0.76%) |
Nov 12, 2021 | 5.129 | 5.148 | 4.919 | 5.024 | 1,515,804 | -0.12(-2.41%) |
Nov 11, 2021 | 5.119 | 5.186 | 5.071 | 5.148 | 853,069 | +0.05(+0.94%) |
Nov 10, 2021 | 4.871 | 5.100 | 2,177,114 | +0.43(+9.20%) | ||
Nov 09, 2021 | 4.680 | 4.747 | 4.623 | 4.670 | 759,805 | -0.01(-0.20%) |
Nov 08, 2021 | 4.613 | 4.747 | 4.613 | 4.680 | 754,556 | +0.07(+1.45%) |
Nov 05, 2021 | 4.460 | 4.646 | 4.441 | 4.613 | 977,021 | +0.20(+4.55%) |
Nov 04, 2021 | 4.403 | 4.513 | 4.374 | 4.412 | 1,248,407 | +0.07(+1.54%) |
Nov 03, 2021 | 4.250 | 4.370 | 4.136 | 4.346 | 1,588,441 | +0.10(+2.25%) |
Nov 02, 2021 | 4.336 | 4.365 | 4.174 | 4.250 | 1,291,966 | -0.18(-4.09%) |
Nov 01, 2021 | 4.556 | 4.594 | 4.336 | 4.432 | 1,813,229 | -0.12(-2.73%) |
Oct 29, 2021 | 4.575 | 4.613 | 4.537 | 4.556 | 1,632,353 | -0.03(-0.62%) |
Oct 28, 2021 | 4.546 | 4.651 | 4.537 | 4.584 | 1,371,284 | +0.03(+0.63%) |
Oct 27, 2021 | 4.565 | 4.603 | 4.527 | 4.556 | 1,587,879 | +0.00(+0.00%) |
Oct 26, 2021 | 4.556 | 4.556 | 635,479 | -0.10(-2.05%) | ||
Oct 25, 2021 | 4.575 | 4.651 | 4.508 | 4.651 | 805,451 | +0.10(+2.10%) |
Oct 22, 2021 | 4.546 | 4.565 | 4.432 | 4.556 | 1,022,745 | +0.00(+0.00%) |
Oct 21, 2021 | 4.460 | 4.556 | 4.460 | 4.556 | 634,004 | +0.01(+0.21%) |
Oct 20, 2021 | 4.441 | 4.556 | 4.365 | 4.546 | 961,217 | +0.11(+2.37%) |
Oct 19, 2021 | 4.489 | 4.518 | 4.441 | 4.441 | 242,921 | -0.03(-0.64%) |
Oct 18, 2021 | 4.556 | 4.575 | 4.455 | 4.470 | 834,899 | -0.08(-1.68%) |
Oct 15, 2021 | 4.584 | 4.670 | 4.537 | 4.546 | 477,651 | -0.07(-1.45%) |
Oct 14, 2021 | 4.737 | 4.756 | 4.594 | 4.613 | 568,537 | -0.08(-1.63%) |
Oct 13, 2021 | 4.642 | 4.728 | 4.584 | 4.689 | 415,660 | +0.08(+1.66%) |
Oct 12, 2021 | 4.670 | 4.680 | 4.551 | 4.613 | 474,294 | -0.03(-0.62%) |
Oct 11, 2021 | 4.747 | 4.747 | 4.575 | 4.642 | 929,415 | -0.12(-2.61%) |
Oct 08, 2021 | 4.919 | 4.986 | 4.766 | 4.766 | 735,966 | -0.17(-3.48%) |
Oct 07, 2021 | 4.890 | 5.005 | 4.890 | 4.938 | 410,892 | +0.03(+0.58%) |
Oct 06, 2021 | 4.785 | 4.947 | 4.661 | 4.909 | 1,181,420 | +0.07(+1.38%) |
Oct 05, 2021 | 4.823 | 4.880 | 4.799 | 4.842 | 374,356 | +0.01(+0.20%) |
Oct 04, 2021 | 4.871 | 4.900 | 4.823 | 4.833 | 469,125 | -0.06(-1.17%) |
Oct 01, 2021 | 4.909 | 4.928 | 4.871 | 4.890 | 635,862 | +0.00(+0.00%) |
Sep 30, 2021 | 4.890 | 4.943 | 4.880 | 4.890 | 1,124,855 | -0.01(-0.19%) |
Sep 29, 2021 | 4.890 | 4.927 | 4.871 | 4.900 | 405,883 | +0.01(+0.20%) |
Sep 28, 2021 | 4.966 | 4.986 | 4.871 | 4.890 | 453,275 | -0.11(-2.29%) |
Sep 27, 2021 | 5.014 | 5.086 | 4.966 | 5.005 | 502,625 | +0.00(+0.00%) |
Sep 24, 2021 | 5.014 | 5.062 | 4.986 | 5.005 | 226,768 | -0.06(-1.13%) |
Sep 23, 2021 | 5.062 | 5.119 | 5.014 | 5.062 | 295,355 | +0.04(+0.76%) |
Sep 22, 2021 | 4.986 | 5.081 | 4.976 | 5.024 | 257,013 | +0.07(+1.35%) |
Sep 21, 2021 | 4.919 | 5.196 | 4.890 | 4.957 | 1,253,419 | +0.06(+1.17%) |
Sep 20, 2021 | 4.976 | 4.976 | 4.880 | 4.900 | 755,426 | -0.21(-4.11%) |
Sep 17, 2021 | 5.234 | 5.234 | 5.071 | 5.110 | 886,117 | -0.11(-2.19%) |
Sep 16, 2021 | 5.224 | 5.296 | 5.167 | 5.224 | 296,832 | -0.02(-0.36%) |
Sep 15, 2021 | 5.224 | 5.301 | 5.062 | 5.243 | 937,550 | -0.01(-0.18%) |
Sep 14, 2021 | 5.339 | 5.353 | 5.205 | 5.253 | 414,840 | -0.09(-1.61%) |
Sep 13, 2021 | 5.157 | 5.377 | 5.134 | 5.339 | 561,073 | +0.24(+4.68%) |
Sep 10, 2021 | 5.119 | 5.167 | 5.100 | 5.100 | 714,163 | +0.00(+0.00%) |
Sep 09, 2021 | 5.215 | 5.243 | 5.076 | 5.100 | 672,877 | -0.12(-2.38%) |
Sep 08, 2021 | 5.358 | 5.358 | 5.186 | 5.224 | 432,464 | -0.17(-3.19%) |
Sep 07, 2021 | 5.301 | 5.411 | 5.243 | 5.396 | 300,326 | +0.10(+1.80%) |
Sep 03, 2021 | 5.291 | 5.368 | 5.243 | 5.301 | 550,398 | +0.01(+0.18%) |
Sep 02, 2021 | 5.282 | 5.444 | 5.272 | 5.291 | 745,571 | +0.08(+1.47%) |