Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.400 | 4.540 | 4.240 | 4.280 | 12,451 | -0.18(-4.04%) |
Nov 29, 2021 | 4.760 | 4.760 | 4.440 | 4.460 | 9,721 | -0.26(-5.51%) |
Nov 26, 2021 | 4.640 | 4.720 | 4.320 | 4.720 | 6,408 | +0.10(+2.16%) |
Nov 24, 2021 | 4.600 | 4.680 | 4.520 | 4.620 | 1,214 | +0.09(+2.08%) |
Nov 23, 2021 | 4.600 | 4.800 | 4.520 | 4.526 | 2,815 | -0.03(-0.75%) |
Nov 22, 2021 | 4.640 | 4.640 | 4.480 | 4.560 | 12,349 | -0.12(-2.56%) |
Nov 19, 2021 | 4.960 | 4.960 | 4.520 | 4.680 | 23,104 | -0.20(-4.10%) |
Nov 18, 2021 | 5.200 | 4.920 | 4.840 | 4.880 | 11,646 | -0.32(-6.15%) |
Nov 17, 2021 | 4.920 | 5.240 | 4.840 | 5.200 | 21,505 | +0.32(+6.56%) |
Nov 16, 2021 | 5.000 | 5.069 | 4.800 | 4.880 | 6,292 | -0.12(-2.40%) |
Nov 15, 2021 | 5.000 | 5.080 | 4.880 | 5.000 | 11,663 | -0.04(-0.79%) |
Nov 12, 2021 | 5.000 | 5.080 | 4.920 | 5.040 | 2,189 | +0.00(+0.00%) |
Nov 11, 2021 | 5.200 | 5.200 | 4.920 | 5.040 | 13,120 | -0.12(-2.33%) |
Nov 10, 2021 | 4.960 | 5.160 | 31,577 | +0.20(+4.03%) | ||
Nov 09, 2021 | 4.880 | 5.120 | 4.760 | 4.960 | 9,468 | +0.00(+0.00%) |
Nov 08, 2021 | 4.960 | 5.128 | 4.840 | 4.960 | 1,869 | +0.10(+2.06%) |
Nov 05, 2021 | 5.000 | 5.022 | 4.760 | 4.860 | 8,166 | -0.02(-0.41%) |
Nov 04, 2021 | 4.920 | 4.994 | 4.880 | 4.880 | 6,562 | -0.08(-1.61%) |
Nov 03, 2021 | 4.880 | 5.000 | 4.800 | 4.960 | 4,720 | +0.12(+2.48%) |
Nov 02, 2021 | 4.840 | 4.905 | 4.800 | 4.840 | 4,026 | -0.04(-0.82%) |
Nov 01, 2021 | 4.720 | 4.914 | 4.720 | 4.880 | 9,229 | +0.16(+3.39%) |
Oct 29, 2021 | 5.240 | 5.360 | 4.698 | 4.720 | 24,549 | -0.60(-11.28%) |
Oct 28, 2021 | 5.280 | 5.360 | 5.000 | 5.320 | 64,738 | +0.20(+3.91%) |
Oct 27, 2021 | 4.720 | 5.320 | 4.720 | 5.120 | 60,053 | +0.28(+5.79%) |
Oct 26, 2021 | 4.920 | 4.840 | 4,867 | -0.08(-1.63%) | ||
Oct 25, 2021 | 4.600 | 5.120 | 4.600 | 4.920 | 21,195 | +0.28(+6.03%) |
Oct 22, 2021 | 4.520 | 4.720 | 4.480 | 4.640 | 11,365 | +0.12(+2.65%) |
Oct 21, 2021 | 4.640 | 4.960 | 4.480 | 4.520 | 26,191 | -0.04(-0.88%) |
Oct 20, 2021 | 4.480 | 4.680 | 4.480 | 4.560 | 3,242 | -0.04(-0.87%) |
Oct 19, 2021 | 4.520 | 4.632 | 4.520 | 4.600 | 2,811 | +0.08(+1.77%) |
Oct 18, 2021 | 4.480 | 4.741 | 4.480 | 4.520 | 2,166 | +0.00(+0.00%) |
Oct 15, 2021 | 4.648 | 4.724 | 4.480 | 4.520 | 3,385 | -0.02(-0.48%) |
Oct 14, 2021 | 4.600 | 4.700 | 4.480 | 4.542 | 3,377 | +0.06(+1.37%) |
Oct 13, 2021 | 4.560 | 4.600 | 4.480 | 4.480 | 2,107 | -0.04(-0.88%) |
Oct 12, 2021 | 4.400 | 4.553 | 4.400 | 4.520 | 1,588 | +0.10(+2.26%) |
Oct 11, 2021 | 4.520 | 4.680 | 4.420 | 4.420 | 4,600 | -0.18(-3.91%) |
Oct 08, 2021 | 4.520 | 4.666 | 4.520 | 4.600 | 2,776 | +0.08(+1.77%) |
Oct 07, 2021 | 4.400 | 4.600 | 4.360 | 4.520 | 5,094 | +0.08(+1.79%) |
Oct 06, 2021 | 4.400 | 4.560 | 4.240 | 4.440 | 11,170 | +0.08(+1.84%) |
Oct 05, 2021 | 4.520 | 4.540 | 4.320 | 4.360 | 12,307 | -0.17(-3.81%) |
Oct 04, 2021 | 4.520 | 4.640 | 4.520 | 4.533 | 2,509 | -0.04(-0.77%) |
Oct 01, 2021 | 4.600 | 4.733 | 4.560 | 4.568 | 9,462 | -0.03(-0.70%) |
Sep 30, 2021 | 4.680 | 4.840 | 4.560 | 4.600 | 8,969 | -0.01(-0.16%) |
Sep 29, 2021 | 4.440 | 4.836 | 4.440 | 4.607 | 16,088 | +0.04(+0.93%) |
Sep 28, 2021 | 4.640 | 4.800 | 4.480 | 4.565 | 15,711 | -0.16(-3.29%) |
Sep 27, 2021 | 4.720 | 4.840 | 4.720 | 4.720 | 11,003 | +0.00(+0.00%) |
Sep 24, 2021 | 4.840 | 4.960 | 4.720 | 4.720 | 3,137 | -0.08(-1.67%) |
Sep 23, 2021 | 4.920 | 4.920 | 4.640 | 4.800 | 3,040 | +0.01(+0.20%) |
Sep 22, 2021 | 4.680 | 4.791 | 4.640 | 4.790 | 5,476 | +0.15(+3.24%) |
Sep 21, 2021 | 4.800 | 5.120 | 4.640 | 4.640 | 7,705 | -0.20(-4.13%) |
Sep 20, 2021 | 4.840 | 5.000 | 4.760 | 4.840 | 10,114 | -0.12(-2.42%) |
Sep 17, 2021 | 5.160 | 5.160 | 4.880 | 4.960 | 4,408 | -0.24(-4.62%) |
Sep 16, 2021 | 4.720 | 5.200 | 4.640 | 5.200 | 81,740 | +0.36(+7.44%) |
Sep 15, 2021 | 4.680 | 5.000 | 4.680 | 4.840 | 11,156 | +0.12(+2.54%) |
Sep 14, 2021 | 4.680 | 5.081 | 4.640 | 4.720 | 15,120 | -0.04(-0.84%) |
Sep 13, 2021 | 4.960 | 5.194 | 4.640 | 4.760 | 10,160 | -0.24(-4.80%) |
Sep 10, 2021 | 5.080 | 5.200 | 5.000 | 5.000 | 2,970 | -0.16(-3.10%) |
Sep 09, 2021 | 4.880 | 5.160 | 4.880 | 5.160 | 11,019 | +0.16(+3.20%) |
Sep 08, 2021 | 5.080 | 5.160 | 4.920 | 5.000 | 5,372 | -0.04(-0.79%) |
Sep 07, 2021 | 5.040 | 5.160 | 5.040 | 5.040 | 4,037 | -0.04(-0.79%) |
Sep 03, 2021 | 5.240 | 5.280 | 5.040 | 5.080 | 4,772 | -0.16(-3.05%) |
Sep 02, 2021 | 5.320 | 5.400 | 5.200 | 5.240 | 10,482 | +0.04(+0.78%) |