Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.220 | 5.260 | 5.129 | 5.100 | 104,617 | -0.14(-2.67%) |
Nov 29, 2021 | 5.350 | 5.370 | 5.050 | 5.240 | 107,199 | -0.13(-2.42%) |
Nov 26, 2021 | 5.310 | 5.450 | 5.130 | 5.370 | 80,635 | -0.11(-2.01%) |
Nov 24, 2021 | 5.310 | 5.480 | 5.268 | 5.480 | 67,389 | +0.21(+3.98%) |
Nov 23, 2021 | 5.230 | 5.380 | 5.200 | 5.270 | 120,932 | +0.17(+3.33%) |
Nov 22, 2021 | 5.180 | 5.220 | 4.900 | 5.100 | 139,438 | -0.16(-3.04%) |
Nov 19, 2021 | 5.250 | 5.390 | 5.220 | 5.260 | 38,525 | -0.03(-0.57%) |
Nov 18, 2021 | 5.610 | 5.330 | 5.280 | 5.290 | 113,017 | -0.32(-5.70%) |
Nov 17, 2021 | 5.580 | 5.690 | 5.530 | 5.610 | 70,291 | -0.05(-0.88%) |
Nov 16, 2021 | 5.580 | 5.670 | 5.343 | 5.660 | 83,975 | +0.07(+1.25%) |
Nov 15, 2021 | 5.510 | 5.640 | 5.410 | 5.590 | 103,609 | -0.03(-0.53%) |
Nov 12, 2021 | 5.610 | 5.690 | 5.500 | 5.620 | 116,959 | +0.02(+0.36%) |
Nov 11, 2021 | 5.380 | 5.600 | 5.340 | 5.600 | 165,403 | +0.40(+7.69%) |
Nov 10, 2021 | 5.130 | 5.200 | 69,293 | -0.04(-0.76%) | ||
Nov 09, 2021 | 5.340 | 5.370 | 5.120 | 5.240 | 68,214 | -0.02(-0.38%) |
Nov 08, 2021 | 5.410 | 5.466 | 5.230 | 5.260 | 75,120 | -0.14(-2.59%) |
Nov 05, 2021 | 5.450 | 5.550 | 5.360 | 5.400 | 32,184 | -0.03(-0.55%) |
Nov 04, 2021 | 5.540 | 5.560 | 5.390 | 5.430 | 59,057 | -0.07(-1.27%) |
Nov 03, 2021 | 5.490 | 5.580 | 5.330 | 5.500 | 118,543 | +0.01(+0.18%) |
Nov 02, 2021 | 5.250 | 5.490 | 5.140 | 5.490 | 82,883 | +0.33(+6.40%) |
Nov 01, 2021 | 5.000 | 5.245 | 5.010 | 5.160 | 50,277 | +0.15(+2.99%) |
Oct 29, 2021 | 5.070 | 5.125 | 5.000 | 5.010 | 32,889 | -0.07(-1.38%) |
Oct 28, 2021 | 4.930 | 5.110 | 4.930 | 5.080 | 50,075 | +0.10(+2.01%) |
Oct 27, 2021 | 5.090 | 5.103 | 4.900 | 4.980 | 54,803 | -0.16(-3.11%) |
Oct 26, 2021 | 5.150 | 5.085 | 5.140 | 55,671 | +0.05(+0.98%) | |
Oct 25, 2021 | 4.790 | 5.110 | 4.760 | 5.090 | 86,660 | +0.22(+4.52%) |
Oct 22, 2021 | 4.960 | 4.990 | 4.870 | 4.870 | 77,722 | -0.11(-2.21%) |
Oct 21, 2021 | 5.050 | 5.062 | 4.910 | 4.980 | 56,009 | -0.10(-1.97%) |
Oct 20, 2021 | 5.080 | 5.080 | 4.960 | 5.080 | 60,612 | +0.00(+0.00%) |
Oct 19, 2021 | 5.000 | 5.090 | 4.935 | 5.080 | 79,700 | +0.12(+2.42%) |
Oct 18, 2021 | 4.990 | 5.100 | 4.930 | 4.960 | 105,399 | -0.07(-1.39%) |
Oct 15, 2021 | 5.180 | 5.180 | 5.015 | 5.030 | 53,312 | -0.15(-2.90%) |
Oct 14, 2021 | 5.200 | 5.230 | 5.110 | 5.180 | 27,532 | +0.00(+0.00%) |
Oct 13, 2021 | 5.170 | 5.240 | 5.100 | 5.180 | 29,136 | +0.06(+1.17%) |
Oct 12, 2021 | 5.060 | 5.180 | 4.980 | 5.120 | 92,621 | +0.07(+1.39%) |
Oct 11, 2021 | 4.860 | 5.096 | 4.800 | 5.050 | 66,085 | +0.15(+3.06%) |
Oct 08, 2021 | 4.950 | 4.990 | 4.835 | 4.900 | 87,436 | -0.02(-0.41%) |
Oct 07, 2021 | 5.000 | 5.000 | 4.860 | 4.920 | 154,035 | -0.10(-1.99%) |
Oct 06, 2021 | 4.950 | 5.100 | 4.820 | 5.020 | 54,974 | +0.01(+0.20%) |
Oct 05, 2021 | 4.800 | 5.020 | 4.800 | 5.010 | 48,652 | +0.21(+4.37%) |
Oct 04, 2021 | 5.050 | 5.050 | 4.700 | 4.800 | 110,101 | -0.28(-5.51%) |
Oct 01, 2021 | 5.100 | 5.150 | 4.980 | 5.080 | 65,456 | +0.05(+0.99%) |
Sep 30, 2021 | 5.050 | 5.140 | 4.920 | 5.030 | 51,798 | +0.03(+0.60%) |
Sep 29, 2021 | 5.100 | 5.200 | 4.870 | 5.000 | 152,590 | -0.10(-1.96%) |
Sep 28, 2021 | 5.100 | 5.201 | 5.020 | 5.100 | 73,964 | -0.04(-0.78%) |
Sep 27, 2021 | 5.260 | 5.320 | 5.140 | 5.140 | 55,516 | -0.17(-3.20%) |
Sep 24, 2021 | 5.230 | 5.350 | 5.120 | 5.310 | 46,608 | +0.03(+0.57%) |
Sep 23, 2021 | 5.290 | 5.350 | 5.217 | 5.280 | 48,051 | +0.02(+0.38%) |
Sep 22, 2021 | 5.040 | 5.370 | 5.040 | 5.260 | 57,988 | +0.20(+3.95%) |
Sep 21, 2021 | 5.190 | 5.200 | 5.040 | 5.060 | 94,491 | -0.01(-0.20%) |
Sep 20, 2021 | 5.250 | 5.289 | 5.060 | 5.070 | 119,846 | -0.25(-4.70%) |
Sep 17, 2021 | 5.470 | 5.480 | 5.310 | 5.320 | 76,853 | -0.08(-1.48%) |
Sep 16, 2021 | 5.360 | 5.560 | 5.320 | 5.400 | 83,851 | +0.06(+1.12%) |
Sep 15, 2021 | 5.410 | 5.500 | 5.250 | 5.340 | 139,178 | -0.12(-2.20%) |
Sep 14, 2021 | 5.640 | 5.670 | 5.390 | 5.460 | 119,810 | -0.22(-3.87%) |
Sep 13, 2021 | 5.740 | 5.780 | 5.550 | 5.680 | 118,903 | -0.13(-2.24%) |
Sep 10, 2021 | 5.780 | 6.000 | 5.748 | 5.810 | 107,809 | +0.03(+0.52%) |
Sep 09, 2021 | 5.710 | 5.938 | 5.530 | 5.780 | 159,063 | +0.06(+1.05%) |
Sep 08, 2021 | 6.100 | 6.100 | 5.670 | 5.720 | 101,562 | -0.36(-5.92%) |
Sep 07, 2021 | 6.000 | 6.190 | 5.990 | 6.080 | 173,724 | +0.12(+2.01%) |
Sep 03, 2021 | 5.920 | 6.240 | 5.860 | 5.960 | 304,148 | +0.07(+1.19%) |
Sep 02, 2021 | 5.880 | 6.000 | 5.810 | 5.890 | 122,858 | +0.00(+0.00%) |