Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.770 | 3.890 | 3.750 | 3.740 | 180,603 | -0.10(-2.60%) |
Nov 29, 2021 | 3.900 | 3.900 | 3.631 | 3.840 | 221,778 | -0.05(-1.29%) |
Nov 26, 2021 | 3.660 | 3.910 | 3.530 | 3.890 | 294,830 | +0.02(+0.52%) |
Nov 24, 2021 | 3.730 | 3.950 | 3.610 | 3.870 | 214,443 | +0.11(+2.93%) |
Nov 23, 2021 | 3.730 | 3.860 | 3.650 | 3.760 | 205,131 | +0.04(+1.08%) |
Nov 22, 2021 | 3.790 | 3.980 | 3.660 | 3.720 | 332,919 | -0.07(-1.85%) |
Nov 19, 2021 | 4.020 | 4.070 | 3.760 | 3.790 | 639,435 | -0.22(-5.49%) |
Nov 18, 2021 | 4.250 | 4.055 | 3.960 | 4.010 | 547,104 | -0.22(-5.20%) |
Nov 17, 2021 | 4.440 | 4.550 | 4.220 | 4.230 | 426,304 | -0.26(-5.79%) |
Nov 16, 2021 | 4.620 | 4.655 | 4.480 | 4.490 | 415,560 | -0.19(-4.06%) |
Nov 15, 2021 | 5.000 | 5.000 | 4.334 | 4.680 | 926,194 | -0.15(-3.11%) |
Nov 12, 2021 | 4.840 | 4.980 | 4.770 | 4.830 | 307,464 | +0.04(+0.84%) |
Nov 11, 2021 | 4.780 | 4.910 | 4.700 | 4.790 | 198,927 | +0.07(+1.48%) |
Nov 10, 2021 | 4.800 | 4.720 | 756,334 | -0.08(-1.67%) | ||
Nov 09, 2021 | 5.100 | 5.203 | 4.670 | 4.800 | 544,939 | -0.30(-5.88%) |
Nov 08, 2021 | 4.940 | 5.290 | 4.940 | 5.100 | 1,246,377 | +0.37(+7.82%) |
Nov 05, 2021 | 4.600 | 4.850 | 4.593 | 4.730 | 490,599 | +0.23(+5.11%) |
Nov 04, 2021 | 4.550 | 4.650 | 4.410 | 4.500 | 224,793 | -0.05(-1.10%) |
Nov 03, 2021 | 4.500 | 4.670 | 4.420 | 4.550 | 245,568 | +0.04(+0.89%) |
Nov 02, 2021 | 4.460 | 4.510 | 4.270 | 4.510 | 241,289 | +0.06(+1.35%) |
Nov 01, 2021 | 4.250 | 4.620 | 4.360 | 4.450 | 463,074 | +0.26(+6.21%) |
Oct 29, 2021 | 4.330 | 4.330 | 4.060 | 4.190 | 574,572 | -0.16(-3.68%) |
Oct 28, 2021 | 4.250 | 4.350 | 977,550 | +0.14(+3.33%) | ||
Oct 27, 2021 | 4.340 | 4.340 | 4.100 | 4.210 | 672,096 | -0.15(-3.44%) |
Oct 26, 2021 | 4.650 | 4.280 | 4.360 | 411,274 | -0.23(-5.01%) | |
Oct 25, 2021 | 4.670 | 4.760 | 4.530 | 4.590 | 239,936 | -0.08(-1.71%) |
Oct 22, 2021 | 4.860 | 4.940 | 4.650 | 4.670 | 661,446 | -0.21(-4.30%) |
Oct 21, 2021 | 4.520 | 4.979 | 4.500 | 4.880 | 655,076 | +0.38(+8.44%) |
Oct 20, 2021 | 4.520 | 4.590 | 4.450 | 4.500 | 144,463 | -0.02(-0.44%) |
Oct 19, 2021 | 4.370 | 4.650 | 4.290 | 4.520 | 478,693 | +0.15(+3.43%) |
Oct 18, 2021 | 4.260 | 4.390 | 4.220 | 4.370 | 124,978 | +0.06(+1.39%) |
Oct 15, 2021 | 4.420 | 4.430 | 4.290 | 4.310 | 112,495 | -0.04(-0.92%) |
Oct 14, 2021 | 4.400 | 4.440 | 4.340 | 4.350 | 118,778 | -0.01(-0.23%) |
Oct 13, 2021 | 4.420 | 4.420 | 4.250 | 4.360 | 139,306 | -0.06(-1.36%) |
Oct 12, 2021 | 4.310 | 4.430 | 4.310 | 4.420 | 215,655 | +0.12(+2.79%) |
Oct 11, 2021 | 4.230 | 4.412 | 4.160 | 4.300 | 153,114 | +0.06(+1.42%) |
Oct 08, 2021 | 4.240 | 4.330 | 4.210 | 4.240 | 149,848 | -0.02(-0.47%) |
Oct 07, 2021 | 4.200 | 4.370 | 4.180 | 4.260 | 353,927 | +0.12(+2.90%) |
Oct 06, 2021 | 4.100 | 4.160 | 4.041 | 4.140 | 217,898 | -0.06(-1.43%) |
Oct 05, 2021 | 4.380 | 4.420 | 4.160 | 4.200 | 454,396 | -0.14(-3.23%) |
Oct 04, 2021 | 4.520 | 4.585 | 4.269 | 4.340 | 514,446 | -0.23(-5.03%) |
Oct 01, 2021 | 4.530 | 4.770 | 4.490 | 4.570 | 940,899 | +0.04(+0.88%) |
Sep 30, 2021 | 4.580 | 4.580 | 4.420 | 4.530 | 327,012 | +0.01(+0.22%) |
Sep 29, 2021 | 4.560 | 4.639 | 4.400 | 4.520 | 572,524 | -0.02(-0.44%) |
Sep 28, 2021 | 4.670 | 4.800 | 4.530 | 4.540 | 368,277 | -0.14(-2.99%) |
Sep 27, 2021 | 4.380 | 4.800 | 4.380 | 4.680 | 781,093 | +0.31(+7.09%) |
Sep 24, 2021 | 4.500 | 4.500 | 4.290 | 4.370 | 366,248 | -0.17(-3.74%) |
Sep 23, 2021 | 4.590 | 4.640 | 4.510 | 4.540 | 330,879 | +0.02(+0.44%) |
Sep 22, 2021 | 4.370 | 4.600 | 4.359 | 4.520 | 479,821 | +0.16(+3.67%) |
Sep 21, 2021 | 4.850 | 4.858 | 4.330 | 4.360 | 970,912 | -0.45(-9.36%) |
Sep 20, 2021 | 4.810 | 4.864 | 4.650 | 4.810 | 552,914 | -0.13(-2.63%) |
Sep 17, 2021 | 4.990 | 5.030 | 4.840 | 4.940 | 319,476 | -0.03(-0.60%) |
Sep 16, 2021 | 4.810 | 5.069 | 4.650 | 4.970 | 774,629 | +0.20(+4.19%) |
Sep 15, 2021 | 4.800 | 4.900 | 4.748 | 4.770 | 425,540 | -0.08(-1.65%) |
Sep 14, 2021 | 5.080 | 5.080 | 4.800 | 4.850 | 654,564 | -0.22(-4.34%) |
Sep 13, 2021 | 4.990 | 5.100 | 4.780 | 5.070 | 478,246 | +0.08(+1.60%) |
Sep 10, 2021 | 5.080 | 5.160 | 4.960 | 4.990 | 360,809 | -0.06(-1.19%) |
Sep 09, 2021 | 5.120 | 5.170 | 5.030 | 5.050 | 420,665 | -0.07(-1.37%) |
Sep 08, 2021 | 5.100 | 5.240 | 4.950 | 5.120 | 736,019 | +0.05(+0.99%) |
Sep 07, 2021 | 5.200 | 5.240 | 5.020 | 5.070 | 733,478 | -0.13(-2.50%) |
Sep 03, 2021 | 5.210 | 5.290 | 5.100 | 5.200 | 497,296 | -0.06(-1.14%) |
Sep 02, 2021 | 5.270 | 5.340 | 5.190 | 5.260 | 427,882 | +0.01(+0.19%) |