Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.176 | 4.575 | 4.134 | 3.997 | 213,568 | -0.13(-3.24%) |
Nov 29, 2021 | 4.095 | 4.199 | 4.023 | 4.131 | 228,715 | +0.05(+1.20%) |
Nov 26, 2021 | 4.065 | 4.140 | 3.954 | 4.082 | 102,783 | -0.06(-1.34%) |
Nov 24, 2021 | 4.062 | 4.155 | 3.928 | 4.137 | 228,767 | +0.07(+1.77%) |
Nov 23, 2021 | 4.189 | 4.232 | 3.964 | 4.065 | 180,003 | -0.04(-0.95%) |
Nov 22, 2021 | 4.180 | 4.264 | 4.059 | 4.104 | 265,621 | -0.07(-1.72%) |
Nov 19, 2021 | 4.284 | 4.415 | 4.160 | 4.176 | 143,808 | -0.10(-2.37%) |
Nov 18, 2021 | 4.245 | 4.291 | 4.238 | 4.278 | 189,509 | +0.03(+0.77%) |
Nov 17, 2021 | 4.336 | 4.405 | 4.176 | 4.245 | 559,020 | -0.11(-2.62%) |
Nov 16, 2021 | 4.385 | 4.385 | 4.186 | 4.359 | 140,868 | +0.04(+0.98%) |
Nov 15, 2021 | 4.487 | 4.524 | 4.310 | 4.317 | 119,513 | -0.10(-2.22%) |
Nov 12, 2021 | 4.539 | 4.632 | 4.408 | 4.415 | 166,642 | -0.10(-2.24%) |
Nov 11, 2021 | 4.369 | 4.725 | 4.313 | 4.516 | 718,558 | +0.14(+3.29%) |
Nov 10, 2021 | 4.402 | 4.372 | 1,261,531 | -0.02(-0.37%) | ||
Nov 09, 2021 | 4.336 | 4.408 | 4.291 | 4.389 | 105,720 | +0.05(+1.20%) |
Nov 08, 2021 | 4.222 | 4.385 | 4.219 | 4.336 | 181,391 | +0.07(+1.53%) |
Nov 05, 2021 | 4.167 | 4.327 | 4.167 | 4.271 | 179,875 | +0.06(+1.47%) |
Nov 04, 2021 | 4.167 | 4.274 | 4.167 | 4.209 | 311,887 | -0.05(-1.07%) |
Nov 03, 2021 | 4.212 | 4.327 | 4.144 | 4.255 | 517,876 | +0.07(+1.64%) |
Nov 02, 2021 | 4.124 | 4.287 | 4.124 | 4.186 | 313,470 | -0.07(-1.54%) |
Nov 01, 2021 | 4.245 | 4.310 | 4.245 | 4.251 | 152,717 | +0.01(+0.15%) |
Oct 29, 2021 | 4.225 | 4.291 | 4.225 | 4.245 | 289,962 | +0.00(+0.00%) |
Oct 28, 2021 | 4.320 | 4.320 | 4.199 | 4.245 | 110,476 | +0.02(+0.54%) |
Oct 27, 2021 | 4.323 | 4.327 | 4.199 | 4.222 | 207,618 | -0.10(-2.27%) |
Oct 26, 2021 | 4.349 | 4.320 | 299,955 | -0.01(-0.15%) | ||
Oct 25, 2021 | 4.258 | 4.385 | 4.258 | 4.327 | 357,095 | +0.07(+1.61%) |
Oct 22, 2021 | 4.212 | 4.258 | 4.147 | 4.258 | 1,405,986 | +0.06(+1.48%) |
Oct 21, 2021 | 4.206 | 4.242 | 4.183 | 4.196 | 343,400 | -0.03(-0.77%) |
Oct 20, 2021 | 4.258 | 4.323 | 4.212 | 4.229 | 184,959 | -0.01(-0.23%) |
Oct 19, 2021 | 4.235 | 4.313 | 4.175 | 4.238 | 1,502,209 | +0.04(+0.85%) |
Oct 18, 2021 | 4.202 | 4.278 | 4.170 | 4.202 | 520,139 | -0.00(-0.08%) |
Oct 15, 2021 | 4.245 | 4.294 | 4.198 | 4.206 | 220,900 | -0.01(-0.16%) |
Oct 14, 2021 | 4.261 | 4.278 | 4.170 | 4.212 | 288,713 | -0.03(-0.77%) |
Oct 13, 2021 | 4.242 | 4.300 | 4.083 | 4.245 | 114,218 | +0.00(+0.08%) |
Oct 12, 2021 | 4.153 | 4.286 | 4.153 | 4.242 | 195,910 | +0.03(+0.70%) |
Oct 11, 2021 | 4.320 | 4.376 | 4.176 | 4.212 | 141,585 | -0.12(-2.86%) |
Oct 08, 2021 | 4.287 | 4.398 | 4.263 | 4.336 | 186,851 | +0.06(+1.30%) |
Oct 07, 2021 | 4.261 | 4.304 | 4.114 | 4.281 | 404,867 | +0.06(+1.31%) |
Oct 06, 2021 | 4.131 | 4.247 | 4.078 | 4.225 | 397,495 | +0.07(+1.73%) |
Oct 05, 2021 | 4.078 | 4.167 | 4.065 | 4.153 | 109,591 | +0.06(+1.52%) |
Oct 04, 2021 | 4.049 | 4.122 | 3.929 | 4.091 | 378,343 | -0.14(-3.32%) |
Oct 01, 2021 | 4.225 | 4.307 | 4.131 | 4.232 | 230,969 | +0.02(+0.47%) |
Sep 30, 2021 | 4.320 | 4.327 | 4.137 | 4.212 | 809,725 | -0.07(-1.53%) |
Sep 29, 2021 | 4.251 | 4.300 | 4.142 | 4.278 | 297,037 | +0.04(+1.00%) |
Sep 28, 2021 | 4.137 | 4.281 | 4.095 | 4.235 | 437,133 | +0.07(+1.57%) |
Sep 27, 2021 | 4.075 | 4.323 | 4.075 | 4.170 | 358,384 | -0.14(-3.26%) |
Sep 24, 2021 | 4.245 | 4.408 | 4.245 | 4.310 | 372,521 | +0.07(+1.54%) |
Sep 23, 2021 | 4.261 | 4.261 | 4.229 | 4.245 | 931,284 | +0.01(+0.23%) |
Sep 22, 2021 | 4.212 | 4.318 | 4.211 | 4.235 | 313,865 | +0.04(+0.86%) |
Sep 21, 2021 | 4.173 | 4.229 | 4.137 | 4.199 | 767,018 | +0.01(+0.31%) |
Sep 20, 2021 | 4.199 | 4.232 | 4.069 | 4.186 | 117,746 | -0.08(-1.91%) |
Sep 17, 2021 | 4.268 | 4.313 | 4.216 | 4.268 | 125,424 | -0.03(-0.68%) |
Sep 16, 2021 | 4.248 | 4.304 | 4.202 | 4.297 | 176,947 | +0.08(+1.78%) |
Sep 15, 2021 | 4.111 | 4.251 | 4.062 | 4.222 | 500,573 | +0.09(+2.13%) |
Sep 14, 2021 | 4.216 | 4.216 | 4.121 | 4.134 | 118,089 | -0.09(-2.09%) |
Sep 13, 2021 | 4.101 | 4.294 | 4.101 | 4.222 | 162,324 | -0.05(-1.22%) |
Sep 10, 2021 | 4.343 | 4.355 | 4.261 | 4.274 | 243,924 | -0.07(-1.50%) |
Sep 09, 2021 | 4.216 | 4.343 | 4.124 | 4.340 | 176,855 | +0.02(+0.38%) |
Sep 08, 2021 | 4.356 | 4.387 | 4.300 | 4.323 | 92,128 | -0.04(-0.82%) |
Sep 07, 2021 | 4.317 | 4.385 | 4.281 | 4.359 | 224,403 | +0.02(+0.38%) |
Sep 03, 2021 | 4.346 | 4.395 | 4.327 | 4.343 | 211,079 | +0.00(+0.00%) |
Sep 02, 2021 | 4.356 | 4.389 | 4.340 | 4.343 | 192,416 | +0.01(+0.30%) |