Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.030 | 5.115 | 4.970 | 4.970 | 240,874 | -0.21(-4.05%) |
Nov 29, 2021 | 5.210 | 5.280 | 5.130 | 5.180 | 188,929 | +0.18(+3.60%) |
Nov 26, 2021 | 5.130 | 5.130 | 4.880 | 5.000 | 297,472 | -0.40(-7.41%) |
Nov 24, 2021 | 5.320 | 5.450 | 5.320 | 5.400 | 73,962 | +0.04(+0.75%) |
Nov 23, 2021 | 5.210 | 5.460 | 5.210 | 5.360 | 436,778 | +0.20(+3.88%) |
Nov 22, 2021 | 5.200 | 5.360 | 5.110 | 5.160 | 132,667 | -0.04(-0.77%) |
Nov 19, 2021 | 5.260 | 5.260 | 5.060 | 5.200 | 274,373 | -0.18(-3.35%) |
Nov 18, 2021 | 5.510 | 5.420 | 5.380 | 5.380 | 115,951 | -0.16(-2.89%) |
Nov 17, 2021 | 5.660 | 5.765 | 5.410 | 5.540 | 162,990 | -0.15(-2.64%) |
Nov 16, 2021 | 5.700 | 5.857 | 5.640 | 5.690 | 108,957 | +0.01(+0.18%) |
Nov 15, 2021 | 5.700 | 5.810 | 5.520 | 5.680 | 207,909 | -0.17(-2.91%) |
Nov 12, 2021 | 5.750 | 5.895 | 5.730 | 5.850 | 290,117 | +0.05(+0.86%) |
Nov 11, 2021 | 6.000 | 6.000 | 5.770 | 5.800 | 161,597 | -0.18(-3.01%) |
Nov 10, 2021 | 6.160 | 5.980 | 397,329 | -0.24(-3.86%) | ||
Nov 09, 2021 | 6.240 | 6.250 | 6.000 | 6.220 | 110,550 | +0.03(+0.48%) |
Nov 08, 2021 | 6.000 | 6.230 | 6.000 | 6.190 | 128,475 | +0.22(+3.69%) |
Nov 05, 2021 | 5.750 | 5.980 | 5.720 | 5.970 | 131,055 | +0.29(+5.11%) |
Nov 04, 2021 | 5.880 | 5.910 | 5.660 | 5.680 | 256,183 | -0.12(-2.07%) |
Nov 03, 2021 | 5.820 | 5.900 | 5.770 | 5.800 | 74,601 | -0.10(-1.69%) |
Nov 02, 2021 | 5.880 | 5.930 | 5.790 | 5.900 | 107,885 | -0.03(-0.51%) |
Nov 01, 2021 | 6.010 | 5.940 | 5.870 | 5.930 | 181,009 | -0.01(-0.17%) |
Oct 29, 2021 | 5.980 | 6.030 | 5.910 | 5.940 | 150,733 | -0.04(-0.67%) |
Oct 28, 2021 | 5.850 | 5.980 | 5.680 | 5.980 | 135,961 | +0.19(+3.28%) |
Oct 27, 2021 | 6.000 | 6.070 | 5.760 | 5.790 | 122,883 | -0.29(-4.77%) |
Oct 26, 2021 | 6.160 | 6.000 | 6.080 | 115,961 | -0.05(-0.82%) | |
Oct 25, 2021 | 6.000 | 6.330 | 6.000 | 6.130 | 124,864 | +0.18(+3.03%) |
Oct 22, 2021 | 6.000 | 6.070 | 5.850 | 5.950 | 131,735 | -0.04(-0.67%) |
Oct 21, 2021 | 6.050 | 6.050 | 5.910 | 5.990 | 112,688 | -0.08(-1.32%) |
Oct 20, 2021 | 5.990 | 6.100 | 5.950 | 6.070 | 75,929 | +0.02(+0.33%) |
Oct 19, 2021 | 6.020 | 6.100 | 5.950 | 6.050 | 62,085 | +0.04(+0.67%) |
Oct 18, 2021 | 6.120 | 6.310 | 5.980 | 6.010 | 237,276 | +0.04(+0.67%) |
Oct 15, 2021 | 6.130 | 6.170 | 5.950 | 5.970 | 118,132 | -0.10(-1.65%) |
Oct 14, 2021 | 6.110 | 6.200 | 5.990 | 6.070 | 274,149 | +0.03(+0.50%) |
Oct 13, 2021 | 5.940 | 6.060 | 5.850 | 6.040 | 199,432 | +0.04(+0.67%) |
Oct 12, 2021 | 6.500 | 6.510 | 5.750 | 6.000 | 590,922 | -0.53(-8.12%) |
Oct 11, 2021 | 6.720 | 6.740 | 6.420 | 6.530 | 231,872 | -0.05(-0.76%) |
Oct 08, 2021 | 6.310 | 6.590 | 6.310 | 6.580 | 171,297 | +0.36(+5.79%) |
Oct 07, 2021 | 6.170 | 6.310 | 6.080 | 6.220 | 174,394 | -0.08(-1.27%) |
Oct 06, 2021 | 6.030 | 6.340 | 6.025 | 6.300 | 255,488 | +0.09(+1.45%) |
Oct 05, 2021 | 6.210 | 6.300 | 5.970 | 6.210 | 338,126 | +0.21(+3.50%) |
Oct 04, 2021 | 5.900 | 6.150 | 5.830 | 6.000 | 344,069 | +0.20(+3.45%) |
Oct 01, 2021 | 5.720 | 5.900 | 5.690 | 5.800 | 252,876 | +0.12(+2.11%) |
Sep 30, 2021 | 5.770 | 5.770 | 5.640 | 5.680 | 251,276 | -0.03(-0.53%) |
Sep 29, 2021 | 5.620 | 5.820 | 5.560 | 5.710 | 245,055 | +0.06(+1.06%) |
Sep 28, 2021 | 5.900 | 5.900 | 5.570 | 5.650 | 291,380 | -0.07(-1.22%) |
Sep 27, 2021 | 5.550 | 5.820 | 5.550 | 5.720 | 636,373 | +0.39(+7.32%) |
Sep 24, 2021 | 5.130 | 5.480 | 5.130 | 5.330 | 321,717 | +0.14(+2.70%) |
Sep 23, 2021 | 4.990 | 5.190 | 4.960 | 5.190 | 170,172 | +0.23(+4.64%) |
Sep 22, 2021 | 5.090 | 5.115 | 4.900 | 4.960 | 199,679 | -0.10(-1.98%) |
Sep 21, 2021 | 4.610 | 5.120 | 4.510 | 5.060 | 367,207 | +0.51(+11.21%) |
Sep 20, 2021 | 4.590 | 4.700 | 4.470 | 4.550 | 312,539 | -0.22(-4.61%) |
Sep 17, 2021 | 4.830 | 4.893 | 4.730 | 4.770 | 227,487 | -0.14(-2.85%) |
Sep 16, 2021 | 4.910 | 4.980 | 4.800 | 4.910 | 188,823 | +0.00(+0.00%) |
Sep 15, 2021 | 4.670 | 5.038 | 4.670 | 4.910 | 369,661 | +0.30(+6.51%) |
Sep 14, 2021 | 5.070 | 5.070 | 4.540 | 4.610 | 346,872 | -0.35(-7.06%) |
Sep 13, 2021 | 4.760 | 4.990 | 4.748 | 4.960 | 213,422 | +0.34(+7.36%) |
Sep 10, 2021 | 4.640 | 4.700 | 4.610 | 4.620 | 51,222 | +0.03(+0.65%) |
Sep 09, 2021 | 4.510 | 4.620 | 4.470 | 4.590 | 154,586 | +0.07(+1.55%) |
Sep 08, 2021 | 4.460 | 4.550 | 4.390 | 4.520 | 80,934 | +0.04(+0.89%) |
Sep 07, 2021 | 4.510 | 4.540 | 4.360 | 4.480 | 76,954 | -0.05(-1.10%) |
Sep 03, 2021 | 4.460 | 4.610 | 4.410 | 4.530 | 117,080 | +0.03(+0.67%) |
Sep 02, 2021 | 4.330 | 4.540 | 4.270 | 4.500 | 97,848 | +0.20(+4.65%) |