Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.820 | 5.500 | 4.680 | 5.450 | 61,339 | +0.64(+13.31%) |
Nov 29, 2021 | 5.020 | 5.184 | 4.750 | 4.810 | 10,198 | -0.14(-2.83%) |
Nov 26, 2021 | 4.810 | 4.950 | 4.750 | 4.950 | 20,338 | +0.00(+0.00%) |
Nov 24, 2021 | 5.000 | 5.128 | 4.780 | 4.950 | 23,457 | -0.05(-1.00%) |
Nov 23, 2021 | 5.030 | 5.109 | 4.950 | 5.000 | 13,513 | -0.10(-1.96%) |
Nov 22, 2021 | 5.520 | 5.520 | 4.845 | 5.100 | 9,397 | -0.42(-7.61%) |
Nov 19, 2021 | 5.450 | 5.800 | 5.210 | 5.520 | 49,115 | -0.07(-1.25%) |
Nov 18, 2021 | 5.810 | 5.590 | 5.490 | 5.590 | 14,187 | -0.17(-2.95%) |
Nov 17, 2021 | 5.890 | 6.000 | 5.381 | 5.760 | 33,910 | -0.10(-1.71%) |
Nov 16, 2021 | 5.330 | 5.948 | 5.240 | 5.860 | 49,874 | +0.42(+7.72%) |
Nov 15, 2021 | 5.330 | 5.790 | 5.320 | 5.440 | 96,637 | -0.04(-0.73%) |
Nov 12, 2021 | 5.590 | 5.590 | 5.300 | 5.480 | 9,492 | -0.16(-2.90%) |
Nov 11, 2021 | 5.650 | 5.910 | 5.470 | 5.644 | 11,863 | +0.09(+1.69%) |
Nov 10, 2021 | 5.520 | 5.550 | 47,963 | -0.12(-2.12%) | ||
Nov 09, 2021 | 5.750 | 5.949 | 5.410 | 5.670 | 68,928 | -0.03(-0.53%) |
Nov 08, 2021 | 5.970 | 5.990 | 5.410 | 5.700 | 65,480 | -0.11(-1.89%) |
Nov 05, 2021 | 5.450 | 5.810 | 5.450 | 5.810 | 17,038 | +0.36(+6.61%) |
Nov 04, 2021 | 5.730 | 5.730 | 5.350 | 5.450 | 30,936 | -0.39(-6.68%) |
Nov 03, 2021 | 6.080 | 6.080 | 5.735 | 5.840 | 16,864 | -0.28(-4.58%) |
Nov 02, 2021 | 5.680 | 6.540 | 5.280 | 6.120 | 147,664 | +0.46(+8.13%) |
Nov 01, 2021 | 4.740 | 5.680 | 4.670 | 5.660 | 154,825 | +0.99(+21.20%) |
Oct 29, 2021 | 4.340 | 5.040 | 4.330 | 4.670 | 46,570 | +0.27(+6.14%) |
Oct 28, 2021 | 4.037 | 4.460 | 4.037 | 4.400 | 29,472 | +0.33(+8.11%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.030 | 4.070 | 31,676 | -0.21(-4.91%) |
Oct 26, 2021 | 4.560 | 4.280 | 38,108 | -0.08(-1.83%) | ||
Oct 25, 2021 | 4.310 | 4.500 | 4.310 | 4.360 | 17,819 | +0.06(+1.40%) |
Oct 22, 2021 | 4.760 | 4.834 | 4.300 | 4.300 | 26,825 | -0.43(-9.09%) |
Oct 21, 2021 | 4.790 | 4.800 | 4.680 | 4.730 | 4,941 | -0.07(-1.46%) |
Oct 20, 2021 | 4.770 | 4.860 | 4.750 | 4.800 | 14,288 | +0.06(+1.27%) |
Oct 19, 2021 | 4.770 | 4.890 | 4.641 | 4.740 | 17,305 | -0.05(-1.04%) |
Oct 18, 2021 | 4.720 | 4.900 | 4.720 | 4.790 | 11,719 | +0.09(+1.91%) |
Oct 15, 2021 | 4.820 | 4.870 | 4.700 | 4.700 | 7,613 | -0.15(-3.09%) |
Oct 14, 2021 | 5.050 | 5.050 | 4.820 | 4.850 | 7,206 | -0.12(-2.41%) |
Oct 13, 2021 | 5.000 | 5.000 | 4.800 | 4.970 | 9,118 | +0.05(+1.02%) |
Oct 12, 2021 | 4.880 | 4.920 | 4.630 | 4.920 | 21,717 | +0.11(+2.29%) |
Oct 11, 2021 | 4.949 | 4.949 | 4.750 | 4.810 | 21,386 | -0.22(-4.28%) |
Oct 08, 2021 | 4.980 | 5.180 | 4.950 | 5.025 | 5,368 | +0.06(+1.11%) |
Oct 07, 2021 | 5.200 | 5.200 | 4.920 | 4.970 | 8,795 | +0.02(+0.40%) |
Oct 06, 2021 | 4.850 | 4.979 | 4.850 | 4.950 | 11,606 | +0.05(+1.02%) |
Oct 05, 2021 | 4.950 | 5.002 | 4.830 | 4.900 | 12,633 | +0.00(+0.00%) |
Oct 04, 2021 | 5.500 | 5.500 | 4.900 | 4.900 | 19,807 | -0.24(-4.67%) |
Oct 01, 2021 | 5.300 | 5.300 | 5.000 | 5.140 | 9,721 | -0.15(-2.84%) |
Sep 30, 2021 | 5.370 | 5.370 | 5.014 | 5.290 | 15,582 | +0.24(+4.75%) |
Sep 29, 2021 | 5.160 | 5.195 | 5.000 | 5.050 | 7,446 | -0.03(-0.59%) |
Sep 28, 2021 | 5.250 | 5.256 | 5.050 | 5.080 | 16,940 | -0.17(-3.24%) |
Sep 27, 2021 | 5.250 | 5.420 | 5.210 | 5.250 | 25,870 | +0.05(+0.96%) |
Sep 24, 2021 | 5.360 | 5.370 | 5.200 | 5.200 | 13,320 | -0.27(-4.94%) |
Sep 23, 2021 | 5.200 | 5.530 | 5.200 | 5.470 | 15,231 | +0.28(+5.39%) |
Sep 22, 2021 | 5.160 | 5.549 | 5.160 | 5.190 | 7,693 | +0.03(+0.58%) |
Sep 21, 2021 | 5.250 | 5.551 | 5.150 | 5.160 | 30,163 | +0.01(+0.19%) |
Sep 20, 2021 | 5.150 | 5.640 | 5.150 | 5.150 | 32,968 | +0.02(+0.39%) |
Sep 17, 2021 | 5.800 | 5.830 | 5.130 | 5.130 | 55,806 | -0.48(-8.56%) |
Sep 16, 2021 | 5.580 | 5.830 | 5.500 | 5.610 | 13,872 | +0.11(+2.00%) |
Sep 15, 2021 | 5.890 | 5.890 | 5.500 | 5.500 | 34,122 | -0.40(-6.78%) |
Sep 14, 2021 | 5.930 | 6.060 | 5.760 | 5.900 | 16,862 | +0.10(+1.72%) |
Sep 13, 2021 | 5.670 | 6.040 | 5.602 | 5.800 | 33,555 | -0.34(-5.54%) |
Sep 10, 2021 | 6.100 | 6.180 | 5.810 | 6.140 | 16,832 | -0.01(-0.16%) |
Sep 09, 2021 | 5.720 | 6.150 | 5.580 | 6.150 | 31,958 | +0.37(+6.40%) |
Sep 08, 2021 | 5.985 | 6.200 | 5.583 | 5.780 | 90,540 | +0.02(+0.35%) |
Sep 07, 2021 | 5.620 | 5.800 | 5.620 | 5.760 | 20,512 | +0.08(+1.41%) |
Sep 03, 2021 | 5.520 | 5.850 | 5.512 | 5.680 | 31,960 | +0.01(+0.18%) |
Sep 02, 2021 | 5.350 | 5.800 | 5.350 | 5.670 | 77,586 | +0.37(+6.98%) |