Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.500 | 4.565 | 4.190 | 4.230 | 433,804 | -0.37(-8.04%) |
Nov 29, 2021 | 4.830 | 4.970 | 4.560 | 4.600 | 143,932 | -0.21(-4.37%) |
Nov 26, 2021 | 4.820 | 4.980 | 4.760 | 4.810 | 28,796 | -0.07(-1.43%) |
Nov 24, 2021 | 4.820 | 4.880 | 4.820 | 4.880 | 13,779 | +0.00(+0.00%) |
Nov 23, 2021 | 4.860 | 4.930 | 4.850 | 4.880 | 10,404 | +0.07(+1.46%) |
Nov 22, 2021 | 4.980 | 5.070 | 4.810 | 4.810 | 32,754 | -0.11(-2.24%) |
Nov 19, 2021 | 4.910 | 4.990 | 4.900 | 4.920 | 22,059 | -0.07(-1.40%) |
Nov 18, 2021 | 5.120 | 5.050 | 4.970 | 4.990 | 55,040 | -0.09(-1.77%) |
Nov 17, 2021 | 5.160 | 5.160 | 4.980 | 5.080 | 29,852 | -0.09(-1.74%) |
Nov 16, 2021 | 5.190 | 5.208 | 4.860 | 5.170 | 49,215 | +0.02(+0.39%) |
Nov 15, 2021 | 5.170 | 5.170 | 5.050 | 5.150 | 43,871 | +0.00(+0.00%) |
Nov 12, 2021 | 5.100 | 5.180 | 5.050 | 5.150 | 24,258 | +0.08(+1.58%) |
Nov 11, 2021 | 5.130 | 5.190 | 5.020 | 5.070 | 26,612 | -0.04(-0.78%) |
Nov 10, 2021 | 5.000 | 5.160 | 5.110 | 18,053 | +0.07(+1.39%) | |
Nov 09, 2021 | 5.110 | 5.110 | 4.960 | 5.040 | 14,525 | -0.11(-2.14%) |
Nov 08, 2021 | 5.180 | 5.180 | 5.110 | 5.150 | 13,647 | +0.00(+0.00%) |
Nov 05, 2021 | 5.000 | 5.150 | 5.000 | 5.150 | 39,773 | -0.02(-0.39%) |
Nov 04, 2021 | 5.250 | 5.250 | 5.020 | 5.170 | 55,459 | -0.13(-2.45%) |
Nov 03, 2021 | 5.210 | 5.300 | 5.031 | 5.300 | 27,595 | +0.08(+1.53%) |
Nov 02, 2021 | 4.870 | 5.330 | 4.760 | 5.220 | 68,775 | +0.30(+6.10%) |
Nov 01, 2021 | 4.800 | 4.950 | 4.670 | 4.920 | 83,074 | +0.25(+5.35%) |
Oct 29, 2021 | 4.720 | 4.820 | 4.640 | 4.670 | 64,440 | -0.05(-1.06%) |
Oct 28, 2021 | 4.690 | 4.840 | 4.620 | 4.720 | 34,306 | +0.07(+1.51%) |
Oct 27, 2021 | 4.650 | 4.710 | 4.590 | 4.650 | 34,878 | +0.00(+0.00%) |
Oct 26, 2021 | 4.780 | 4.650 | 73,175 | -0.15(-3.12%) | ||
Oct 25, 2021 | 4.690 | 4.820 | 4.640 | 4.800 | 93,782 | +0.07(+1.48%) |
Oct 22, 2021 | 4.850 | 4.850 | 4.680 | 4.730 | 37,863 | -0.16(-3.27%) |
Oct 21, 2021 | 4.770 | 4.960 | 4.720 | 4.890 | 14,386 | +0.08(+1.66%) |
Oct 20, 2021 | 4.790 | 4.850 | 4.740 | 4.810 | 25,227 | +0.07(+1.48%) |
Oct 19, 2021 | 4.800 | 4.800 | 4.690 | 4.740 | 94,590 | -0.02(-0.42%) |
Oct 18, 2021 | 4.740 | 4.767 | 4.700 | 4.760 | 45,279 | +0.03(+0.63%) |
Oct 15, 2021 | 4.900 | 4.990 | 4.690 | 4.730 | 63,619 | -0.07(-1.46%) |
Oct 14, 2021 | 4.810 | 4.860 | 4.701 | 4.800 | 21,927 | +0.07(+1.48%) |
Oct 13, 2021 | 4.730 | 4.790 | 4.680 | 4.730 | 16,856 | -0.05(-1.05%) |
Oct 12, 2021 | 4.760 | 4.800 | 4.620 | 4.780 | 66,415 | +0.09(+1.92%) |
Oct 11, 2021 | 4.720 | 4.780 | 4.640 | 4.690 | 44,854 | -0.01(-0.21%) |
Oct 08, 2021 | 4.770 | 4.780 | 4.660 | 4.700 | 23,373 | -0.03(-0.63%) |
Oct 07, 2021 | 4.720 | 4.801 | 4.680 | 4.730 | 28,106 | +0.03(+0.64%) |
Oct 06, 2021 | 4.700 | 4.780 | 4.570 | 4.700 | 40,176 | -0.04(-0.84%) |
Oct 05, 2021 | 4.690 | 4.750 | 4.610 | 4.740 | 45,750 | +0.08(+1.72%) |
Oct 04, 2021 | 4.730 | 4.730 | 4.630 | 4.660 | 42,468 | -0.09(-1.89%) |
Oct 01, 2021 | 4.850 | 4.855 | 4.730 | 4.750 | 33,907 | -0.03(-0.63%) |
Sep 30, 2021 | 4.920 | 4.920 | 4.750 | 4.780 | 25,974 | +0.00(+0.00%) |
Sep 29, 2021 | 4.810 | 4.920 | 4.710 | 4.780 | 56,744 | -0.02(-0.42%) |
Sep 28, 2021 | 4.840 | 4.870 | 4.580 | 4.800 | 38,859 | -0.09(-1.84%) |
Sep 27, 2021 | 4.910 | 4.970 | 4.870 | 4.890 | 23,799 | -0.02(-0.41%) |
Sep 24, 2021 | 4.930 | 4.990 | 4.770 | 4.910 | 20,711 | -0.02(-0.41%) |
Sep 23, 2021 | 4.780 | 4.990 | 4.704 | 4.930 | 32,835 | +0.22(+4.67%) |
Sep 22, 2021 | 4.760 | 4.830 | 4.710 | 4.710 | 18,332 | +0.01(+0.21%) |
Sep 21, 2021 | 4.780 | 4.780 | 4.700 | 4.700 | 30,151 | -0.09(-1.88%) |
Sep 20, 2021 | 4.750 | 4.800 | 4.620 | 4.790 | 38,387 | -0.04(-0.83%) |
Sep 17, 2021 | 4.800 | 4.850 | 4.770 | 4.830 | 72,096 | +0.02(+0.42%) |
Sep 16, 2021 | 4.980 | 5.000 | 4.790 | 4.810 | 101,496 | -0.19(-3.80%) |
Sep 15, 2021 | 4.910 | 5.000 | 4.890 | 5.000 | 23,546 | +0.07(+1.42%) |
Sep 14, 2021 | 5.010 | 5.020 | 4.870 | 4.930 | 46,568 | -0.11(-2.18%) |
Sep 13, 2021 | 4.980 | 5.070 | 4.954 | 5.040 | 26,513 | +0.05(+1.00%) |
Sep 10, 2021 | 5.000 | 5.043 | 4.940 | 4.990 | 19,968 | -0.03(-0.60%) |
Sep 09, 2021 | 4.910 | 5.020 | 4.810 | 5.020 | 31,350 | +0.09(+1.83%) |
Sep 08, 2021 | 5.210 | 5.240 | 4.910 | 4.930 | 60,852 | -0.27(-5.19%) |
Sep 07, 2021 | 5.280 | 5.300 | 5.060 | 5.200 | 47,439 | -0.09(-1.70%) |
Sep 03, 2021 | 5.300 | 5.300 | 5.140 | 5.290 | 47,463 | +0.11(+2.12%) |
Sep 02, 2021 | 5.100 | 5.190 | 5.090 | 5.180 | 140,765 | +0.08(+1.57%) |