Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.510 | 4.522 | 4.307 | 4.338 | 87,183 | -0.20(-4.31%) |
Nov 29, 2021 | 4.596 | 4.596 | 4.482 | 4.533 | 53,822 | -0.06(-1.36%) |
Nov 26, 2021 | 4.572 | 4.596 | 4.561 | 4.596 | 24,465 | -0.01(-0.17%) |
Nov 24, 2021 | 4.533 | 4.604 | 4.533 | 4.604 | 54,165 | +0.04(+0.86%) |
Nov 23, 2021 | 4.619 | 4.643 | 4.542 | 4.564 | 31,834 | -0.01(-0.17%) |
Nov 22, 2021 | 4.604 | 4.643 | 4.549 | 4.572 | 74,998 | -0.03(-0.68%) |
Nov 19, 2021 | 4.666 | 4.697 | 4.604 | 4.604 | 103,330 | -0.06(-1.34%) |
Nov 18, 2021 | 4.697 | 4.682 | 4.666 | 4.666 | 67,843 | -0.08(-1.65%) |
Nov 17, 2021 | 4.807 | 4.846 | 4.690 | 4.744 | 82,728 | -0.02(-0.33%) |
Nov 16, 2021 | 4.799 | 4.810 | 4.733 | 4.760 | 67,396 | -0.04(-0.81%) |
Nov 15, 2021 | 4.877 | 4.877 | 4.736 | 4.799 | 60,550 | -0.01(-0.16%) |
Nov 12, 2021 | 4.854 | 4.862 | 4.768 | 4.807 | 42,289 | -0.02(-0.32%) |
Nov 11, 2021 | 4.908 | 4.924 | 4.815 | 4.822 | 88,402 | -0.09(-1.75%) |
Nov 09, 2021 | 4.807 | 4.908 | 4.776 | 4.908 | 76,381 | +0.12(+2.45%) |
Nov 08, 2021 | 4.854 | 4.864 | 4.768 | 4.791 | 61,056 | -0.03(-0.65%) |
Nov 05, 2021 | 4.862 | 4.930 | 4.760 | 4.822 | 71,437 | -0.02(-0.48%) |
Nov 04, 2021 | 4.885 | 4.885 | 4.799 | 4.846 | 46,354 | -0.01(-0.16%) |
Nov 03, 2021 | 4.963 | 4.994 | 4.815 | 4.854 | 82,187 | -0.12(-2.36%) |
Nov 02, 2021 | 4.987 | 4.987 | 4.908 | 4.971 | 45,945 | +0.02(+0.32%) |
Nov 01, 2021 | 5.041 | 5.002 | 4.940 | 4.955 | 42,638 | -0.05(-0.94%) |
Oct 29, 2021 | 5.033 | 5.102 | 4.979 | 5.002 | 51,049 | +0.00(+0.00%) |
Oct 28, 2021 | 5.104 | 5.104 | 4.940 | 5.002 | 54,559 | -0.06(-1.23%) |
Oct 27, 2021 | 5.174 | 5.260 | 5.026 | 5.065 | 48,961 | -0.08(-1.52%) |
Oct 26, 2021 | 5.213 | 5.080 | 5.143 | 141,134 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.830 | 5.174 | 5.143 | 194,012 | +0.37(+7.76%) | |
Oct 22, 2021 | 4.815 | 4.876 | 4.721 | 4.772 | 39,100 | -0.07(-1.36%) |
Oct 21, 2021 | 4.862 | 4.896 | 4.776 | 4.838 | 41,403 | -0.05(-0.96%) |
Oct 20, 2021 | 4.901 | 4.963 | 4.830 | 4.885 | 67,640 | -0.02(-0.32%) |
Oct 19, 2021 | 5.057 | 5.073 | 4.862 | 4.901 | 69,770 | -0.12(-2.34%) |
Oct 18, 2021 | 4.971 | 5.057 | 4.846 | 5.018 | 79,413 | +0.16(+3.22%) |
Oct 15, 2021 | 4.940 | 5.018 | 4.807 | 4.862 | 116,083 | -0.03(-0.64%) |
Oct 14, 2021 | 5.041 | 5.123 | 4.783 | 4.893 | 93,671 | -0.12(-2.34%) |
Oct 13, 2021 | 5.002 | 5.229 | 4.943 | 5.010 | 48,594 | +0.02(+0.31%) |
Oct 12, 2021 | 4.987 | 5.033 | 4.949 | 4.994 | 21,571 | +0.01(+0.16%) |
Oct 11, 2021 | 4.955 | 5.049 | 4.955 | 4.987 | 11,109 | -0.01(-0.16%) |
Oct 08, 2021 | 4.947 | 5.155 | 4.947 | 4.994 | 42,062 | -0.05(-1.08%) |
Oct 07, 2021 | 5.057 | 5.221 | 4.971 | 5.049 | 82,652 | -0.10(-1.90%) |
Oct 06, 2021 | 5.177 | 5.270 | 5.062 | 5.147 | 102,393 | -0.05(-1.03%) |
Oct 05, 2021 | 5.369 | 5.381 | 5.147 | 5.200 | 147,580 | -0.10(-1.88%) |
Oct 04, 2021 | 5.446 | 5.446 | 5.254 | 5.300 | 131,599 | -0.12(-2.12%) |
Oct 01, 2021 | 5.254 | 5.438 | 5.223 | 5.415 | 76,217 | +0.20(+3.82%) |
Sep 30, 2021 | 5.293 | 5.293 | 5.185 | 5.216 | 35,844 | -0.07(-1.31%) |
Sep 29, 2021 | 5.331 | 5.382 | 5.147 | 5.285 | 57,074 | -0.05(-0.86%) |
Sep 28, 2021 | 5.438 | 5.438 | 5.293 | 5.331 | 44,526 | -0.09(-1.70%) |
Sep 27, 2021 | 5.354 | 5.438 | 5.285 | 5.423 | 185,776 | +0.11(+2.02%) |
Sep 24, 2021 | 5.316 | 5.362 | 5.247 | 5.316 | 64,870 | -0.05(-0.86%) |
Sep 23, 2021 | 5.285 | 5.369 | 5.247 | 5.362 | 89,451 | +0.08(+1.45%) |
Sep 22, 2021 | 5.300 | 5.300 | 5.170 | 5.285 | 46,164 | +0.00(+0.00%) |
Sep 21, 2021 | 5.293 | 5.293 | 5.135 | 5.285 | 94,920 | +0.04(+0.73%) |
Sep 20, 2021 | 5.262 | 5.308 | 5.025 | 5.247 | 136,900 | -0.01(-0.15%) |
Sep 17, 2021 | 5.009 | 5.239 | 4.878 | 5.254 | 145,262 | +0.27(+5.38%) |
Sep 16, 2021 | 4.932 | 5.001 | 4.832 | 4.986 | 43,772 | +0.08(+1.56%) |
Sep 15, 2021 | 4.878 | 4.963 | 4.825 | 4.909 | 75,643 | +0.08(+1.59%) |
Sep 14, 2021 | 4.779 | 4.878 | 4.776 | 4.832 | 26,137 | +0.06(+1.20%) |
Sep 13, 2021 | 4.825 | 4.848 | 4.775 | 4.775 | 28,273 | -0.05(-1.03%) |
Sep 10, 2021 | 4.940 | 4.940 | 4.802 | 4.825 | 44,985 | -0.01(-0.16%) |
Sep 09, 2021 | 4.817 | 4.894 | 4.817 | 4.832 | 15,962 | +0.00(+0.00%) |
Sep 08, 2021 | 4.840 | 4.878 | 4.825 | 4.832 | 32,371 | -0.07(-1.41%) |
Sep 07, 2021 | 4.863 | 4.917 | 4.863 | 4.901 | 23,232 | -0.01(-0.16%) |
Sep 03, 2021 | 4.817 | 4.947 | 4.794 | 4.909 | 36,921 | +0.13(+2.73%) |
Sep 02, 2021 | 4.894 | 5.032 | 4.771 | 4.779 | 35,669 | -0.15(-2.96%) |