Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.886 | 4.886 | 4.868 | 4.968 | 33,134 | +0.14(+2.81%) |
Nov 29, 2021 | 4.742 | 4.886 | 4.633 | 4.832 | 31,785 | +0.04(+0.75%) |
Nov 26, 2021 | 4.714 | 4.796 | 4.634 | 4.796 | 4,086 | +0.14(+2.91%) |
Nov 24, 2021 | 4.651 | 4.660 | 4.633 | 4.660 | 5,816 | +0.06(+1.38%) |
Nov 23, 2021 | 4.624 | 4.651 | 4.533 | 4.597 | 44,257 | -0.02(-0.39%) |
Nov 22, 2021 | 4.660 | 4.669 | 4.588 | 4.615 | 23,888 | -0.07(-1.54%) |
Nov 19, 2021 | 4.669 | 4.696 | 4.642 | 4.687 | 11,663 | -0.02(-0.38%) |
Nov 18, 2021 | 4.723 | 4.760 | 4.705 | 4.705 | 16,869 | -0.03(-0.57%) |
Nov 17, 2021 | 4.760 | 4.814 | 4.651 | 4.733 | 31,200 | -0.12(-2.43%) |
Nov 16, 2021 | 4.814 | 4.850 | 4.760 | 4.850 | 18,497 | +0.07(+1.52%) |
Nov 15, 2021 | 4.977 | 5.109 | 4.760 | 4.778 | 42,875 | -0.26(-5.21%) |
Nov 12, 2021 | 5.022 | 5.058 | 5.022 | 5.040 | 8,024 | -0.01(-0.18%) |
Nov 11, 2021 | 5.076 | 5.185 | 5.018 | 5.049 | 6,555 | -0.04(-0.71%) |
Nov 10, 2021 | 5.194 | 5.085 | 5.085 | 15,592 | -0.11(-2.09%) | |
Nov 09, 2021 | 5.104 | 5.238 | 5.104 | 5.194 | 14,818 | -0.01(-0.17%) |
Nov 08, 2021 | 5.113 | 5.248 | 5.113 | 5.203 | 49,930 | +0.09(+1.77%) |
Nov 05, 2021 | 5.113 | 5.158 | 5.067 | 5.113 | 11,229 | +0.07(+1.44%) |
Nov 04, 2021 | 5.067 | 5.158 | 5.017 | 5.040 | 10,801 | -0.03(-0.54%) |
Nov 03, 2021 | 4.914 | 5.117 | 4.910 | 5.067 | 13,359 | +0.09(+1.82%) |
Nov 02, 2021 | 5.131 | 5.165 | 4.895 | 4.977 | 39,125 | -0.12(-2.31%) |
Nov 01, 2021 | 5.140 | 4.914 | 5.049 | 5.094 | 13,229 | +0.18(+3.68%) |
Oct 29, 2021 | 4.986 | 5.122 | 4.914 | 4.914 | 13,107 | -0.10(-1.99%) |
Oct 28, 2021 | 5.049 | 5.152 | 4.909 | 5.013 | 30,200 | -0.03(-0.54%) |
Oct 27, 2021 | 5.022 | 5.113 | 4.977 | 5.040 | 22,579 | -0.03(-0.54%) |
Oct 26, 2021 | 5.004 | 5.067 | 40,676 | +0.09(+1.82%) | ||
Oct 25, 2021 | 4.977 | 5.167 | 4.977 | 4.977 | 36,511 | -0.05(-1.08%) |
Oct 22, 2021 | 5.131 | 5.203 | 4.977 | 5.031 | 22,655 | -0.10(-1.94%) |
Oct 21, 2021 | 5.221 | 5.230 | 5.069 | 5.131 | 10,106 | -0.08(-1.56%) |
Oct 20, 2021 | 5.122 | 5.212 | 5.058 | 5.212 | 4,721 | +0.11(+2.13%) |
Oct 19, 2021 | 5.036 | 5.194 | 5.013 | 5.104 | 29,060 | +0.07(+1.44%) |
Oct 18, 2021 | 5.140 | 5.248 | 5.004 | 5.031 | 26,425 | -0.05(-1.07%) |
Oct 15, 2021 | 5.230 | 5.248 | 5.067 | 5.085 | 22,749 | -0.15(-2.94%) |
Oct 14, 2021 | 5.239 | 5.248 | 5.179 | 5.239 | 16,231 | +0.05(+0.87%) |
Oct 13, 2021 | 5.248 | 5.384 | 5.194 | 5.194 | 13,989 | -0.05(-1.03%) |
Oct 12, 2021 | 5.230 | 5.334 | 5.212 | 5.248 | 15,306 | +0.02(+0.35%) |
Oct 11, 2021 | 5.248 | 5.294 | 5.185 | 5.230 | 35,162 | -0.02(-0.34%) |
Oct 08, 2021 | 5.214 | 5.525 | 5.212 | 5.248 | 43,690 | +0.04(+0.69%) |
Oct 07, 2021 | 5.248 | 5.257 | 5.212 | 5.212 | 27,769 | -0.04(-0.69%) |
Oct 06, 2021 | 5.239 | 5.366 | 5.123 | 5.248 | 51,163 | +0.02(+0.35%) |
Oct 05, 2021 | 5.239 | 5.429 | 5.077 | 5.230 | 111,060 | +0.07(+1.40%) |
Oct 04, 2021 | 5.248 | 5.440 | 4.977 | 5.158 | 129,546 | -0.36(-6.56%) |
Oct 01, 2021 | 6.108 | 6.153 | 5.484 | 5.520 | 300,393 | -0.31(-5.28%) |
Sep 30, 2021 | 4.977 | 5.900 | 4.950 | 5.827 | 255,407 | +0.90(+18.38%) |
Sep 29, 2021 | 4.932 | 4.932 | 4.862 | 4.923 | 13,892 | +0.05(+0.93%) |
Sep 28, 2021 | 4.977 | 4.977 | 4.642 | 4.877 | 40,942 | -0.04(-0.74%) |
Sep 27, 2021 | 4.977 | 4.977 | 4.904 | 4.914 | 38,376 | +0.01(+0.18%) |
Sep 24, 2021 | 4.714 | 4.932 | 4.615 | 4.904 | 146,465 | +0.20(+4.23%) |
Sep 23, 2021 | 4.669 | 4.705 | 4.615 | 4.705 | 14,021 | +0.01(+0.19%) |
Sep 22, 2021 | 4.597 | 4.705 | 4.597 | 4.696 | 3,760 | +0.04(+0.78%) |
Sep 21, 2021 | 4.651 | 4.705 | 4.651 | 4.660 | 35,903 | -0.02(-0.39%) |
Sep 20, 2021 | 4.588 | 4.705 | 4.443 | 4.678 | 13,758 | +0.02(+0.39%) |
Sep 17, 2021 | 4.561 | 4.705 | 4.415 | 4.660 | 161,384 | +0.14(+3.00%) |
Sep 16, 2021 | 4.660 | 4.705 | 4.398 | 4.524 | 61,842 | -0.16(-3.47%) |
Sep 15, 2021 | 4.696 | 4.705 | 4.633 | 4.687 | 47,438 | -0.01(-0.19%) |
Sep 14, 2021 | 4.705 | 4.705 | 4.692 | 4.696 | 31,664 | +0.01(+0.19%) |
Sep 13, 2021 | 4.615 | 4.705 | 4.583 | 4.687 | 20,165 | -0.02(-0.38%) |
Sep 10, 2021 | 4.705 | 4.705 | 4.687 | 4.705 | 12,671 | +0.00(+0.00%) |
Sep 09, 2021 | 4.633 | 4.705 | 4.615 | 4.705 | 77,522 | +0.09(+1.96%) |
Sep 08, 2021 | 4.561 | 4.646 | 4.515 | 4.615 | 23,006 | +0.01(+0.20%) |
Sep 07, 2021 | 4.533 | 4.687 | 4.533 | 4.606 | 20,247 | +0.12(+2.62%) |
Sep 03, 2021 | 4.527 | 4.601 | 4.398 | 4.488 | 25,737 | -0.05(-1.00%) |
Sep 02, 2021 | 4.651 | 4.651 | 4.516 | 4.533 | 20,809 | -0.08(-1.76%) |