Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.770 | 5.005 | 4.710 | 4.940 | 291,935 | +0.10(+2.07%) |
Nov 29, 2021 | 4.980 | 4.980 | 4.760 | 4.840 | 261,475 | -0.04(-0.82%) |
Nov 26, 2021 | 4.890 | 5.000 | 4.800 | 4.880 | 172,289 | -0.20(-3.94%) |
Nov 24, 2021 | 4.800 | 5.170 | 4.800 | 5.080 | 203,191 | +0.28(+5.83%) |
Nov 23, 2021 | 4.830 | 4.950 | 4.770 | 4.800 | 133,209 | -0.06(-1.23%) |
Nov 22, 2021 | 5.010 | 5.030 | 4.810 | 4.860 | 204,554 | -0.15(-2.99%) |
Nov 19, 2021 | 4.920 | 5.150 | 4.920 | 5.010 | 202,810 | +0.12(+2.45%) |
Nov 18, 2021 | 5.010 | 4.920 | 4.855 | 4.890 | 244,371 | -0.07(-1.41%) |
Nov 17, 2021 | 4.960 | 5.166 | 4.900 | 4.960 | 196,006 | +0.00(+0.00%) |
Nov 16, 2021 | 5.050 | 5.120 | 4.910 | 4.960 | 220,778 | -0.16(-3.13%) |
Nov 15, 2021 | 5.490 | 5.720 | 4.995 | 5.120 | 628,282 | -0.32(-5.88%) |
Nov 12, 2021 | 5.000 | 5.580 | 4.950 | 5.440 | 1,228,727 | +0.48(+9.68%) |
Nov 11, 2021 | 4.840 | 5.080 | 4.790 | 4.960 | 246,530 | +0.11(+2.27%) |
Nov 10, 2021 | 5.000 | 4.850 | 343,466 | -0.21(-4.15%) | ||
Nov 09, 2021 | 5.230 | 5.321 | 4.870 | 5.060 | 629,189 | -0.20(-3.80%) |
Nov 08, 2021 | 5.110 | 5.560 | 5.040 | 5.260 | 656,335 | +0.21(+4.16%) |
Nov 05, 2021 | 5.060 | 5.133 | 5.010 | 5.050 | 177,517 | +0.03(+0.60%) |
Nov 04, 2021 | 5.440 | 5.461 | 4.930 | 5.020 | 687,680 | -0.52(-9.39%) |
Nov 03, 2021 | 5.640 | 5.740 | 5.220 | 5.540 | 1,100,366 | -0.03(-0.54%) |
Nov 02, 2021 | 5.650 | 5.760 | 5.560 | 5.570 | 168,724 | -0.04(-0.71%) |
Nov 01, 2021 | 5.840 | 5.830 | 5.600 | 5.610 | 225,106 | -0.29(-4.92%) |
Oct 29, 2021 | 5.630 | 5.980 | 5.510 | 5.900 | 443,303 | +0.22(+3.87%) |
Oct 28, 2021 | 5.750 | 5.940 | 5.550 | 5.680 | 306,645 | -0.07(-1.22%) |
Oct 27, 2021 | 5.700 | 6.150 | 5.700 | 5.750 | 693,373 | +0.03(+0.52%) |
Oct 26, 2021 | 6.120 | 5.660 | 5.720 | 348,170 | -0.32(-5.30%) | |
Oct 25, 2021 | 5.920 | 6.170 | 5.920 | 6.040 | 323,063 | +0.00(+0.00%) |
Oct 22, 2021 | 5.910 | 6.120 | 5.570 | 6.040 | 1,000,622 | -0.13(-2.11%) |
Oct 21, 2021 | 6.380 | 6.579 | 6.060 | 6.170 | 846,328 | -0.29(-4.49%) |
Oct 20, 2021 | 6.990 | 7.040 | 6.220 | 6.460 | 2,747,054 | -1.18(-15.45%) |
Oct 19, 2021 | 6.400 | 7.700 | 6.150 | 7.640 | 9,240,338 | +1.47(+23.82%) |
Oct 18, 2021 | 6.360 | 6.360 | 6.040 | 6.170 | 881,128 | -0.23(-3.59%) |
Oct 15, 2021 | 6.210 | 6.540 | 5.980 | 6.400 | 3,512,264 | -0.58(-8.31%) |
Oct 14, 2021 | 7.900 | 9.360 | 6.670 | 6.980 | 118,440,672 | +1.97(+39.32%) |
Oct 13, 2021 | 5.100 | 5.150 | 4.870 | 5.010 | 80,129 | -0.17(-3.28%) |
Oct 12, 2021 | 5.040 | 5.190 | 5.016 | 5.180 | 70,815 | +0.06(+1.17%) |
Oct 11, 2021 | 5.000 | 5.200 | 4.890 | 5.120 | 69,312 | +0.14(+2.81%) |
Oct 08, 2021 | 4.920 | 5.065 | 4.850 | 4.980 | 103,476 | +0.08(+1.63%) |
Oct 07, 2021 | 4.870 | 4.979 | 4.720 | 4.900 | 121,936 | +0.02(+0.41%) |
Oct 06, 2021 | 4.780 | 5.030 | 4.749 | 4.880 | 107,156 | +0.04(+0.83%) |
Oct 05, 2021 | 5.000 | 5.040 | 4.810 | 4.840 | 73,742 | -0.16(-3.20%) |
Oct 04, 2021 | 4.830 | 5.360 | 4.673 | 5.000 | 210,150 | +0.12(+2.46%) |
Oct 01, 2021 | 5.130 | 5.165 | 4.810 | 4.880 | 90,143 | -0.20(-3.94%) |
Sep 30, 2021 | 5.250 | 5.250 | 4.890 | 5.080 | 176,843 | -0.16(-3.05%) |
Sep 29, 2021 | 5.120 | 5.320 | 4.800 | 5.240 | 493,621 | +0.23(+4.59%) |
Sep 28, 2021 | 5.130 | 5.210 | 4.910 | 5.010 | 111,219 | -0.12(-2.34%) |
Sep 27, 2021 | 5.140 | 5.300 | 5.030 | 5.130 | 105,250 | +0.03(+0.59%) |
Sep 24, 2021 | 5.000 | 5.280 | 4.990 | 5.100 | 224,675 | +0.02(+0.39%) |
Sep 23, 2021 | 4.840 | 5.100 | 4.750 | 5.080 | 129,806 | +0.29(+6.05%) |
Sep 22, 2021 | 4.670 | 4.950 | 4.550 | 4.790 | 352,481 | +0.14(+3.01%) |
Sep 21, 2021 | 4.860 | 4.990 | 4.640 | 4.650 | 166,064 | -0.18(-3.73%) |
Sep 20, 2021 | 5.050 | 5.080 | 4.720 | 4.830 | 402,097 | -0.46(-8.70%) |
Sep 17, 2021 | 5.130 | 5.400 | 5.080 | 5.290 | 349,590 | -0.04(-0.75%) |
Sep 16, 2021 | 6.050 | 6.239 | 4.850 | 5.330 | 1,308,439 | -0.50(-8.58%) |
Sep 15, 2021 | 5.410 | 5.830 | 5.245 | 5.830 | 529,042 | +0.46(+8.57%) |
Sep 14, 2021 | 5.440 | 5.443 | 5.125 | 5.370 | 182,453 | -0.07(-1.29%) |
Sep 13, 2021 | 5.850 | 5.990 | 5.200 | 5.440 | 706,127 | -0.32(-5.56%) |
Sep 10, 2021 | 5.800 | 6.170 | 5.695 | 5.760 | 696,955 | -0.06(-1.03%) |
Sep 09, 2021 | 5.680 | 5.860 | 5.600 | 5.820 | 163,226 | +0.09(+1.57%) |
Sep 08, 2021 | 5.710 | 5.825 | 5.550 | 5.730 | 194,124 | -0.07(-1.21%) |
Sep 07, 2021 | 5.720 | 5.920 | 5.630 | 5.800 | 226,350 | +0.15(+2.65%) |
Sep 03, 2021 | 6.100 | 6.120 | 5.560 | 5.650 | 359,724 | -0.44(-7.22%) |
Sep 02, 2021 | 5.800 | 6.100 | 5.660 | 6.090 | 251,501 | +0.28(+4.82%) |