Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.900 | 4.900 | 4.620 | 4.740 | 61,117 | -0.18(-3.66%) |
Nov 29, 2021 | 5.200 | 5.300 | 4.850 | 4.920 | 115,550 | -0.12(-2.38%) |
Nov 26, 2021 | 4.710 | 5.075 | 4.675 | 5.040 | 61,623 | +0.06(+1.20%) |
Nov 24, 2021 | 4.770 | 5.030 | 4.710 | 4.980 | 67,387 | +0.21(+4.40%) |
Nov 23, 2021 | 4.830 | 4.910 | 4.630 | 4.770 | 83,456 | -0.06(-1.24%) |
Nov 22, 2021 | 4.970 | 5.090 | 4.725 | 4.830 | 89,509 | +0.13(+2.77%) |
Nov 19, 2021 | 4.790 | 4.824 | 4.620 | 4.700 | 153,100 | -0.10(-2.08%) |
Nov 18, 2021 | 5.050 | 4.860 | 4.810 | 4.800 | 167,415 | -0.19(-3.81%) |
Nov 17, 2021 | 5.230 | 5.331 | 4.990 | 4.990 | 170,243 | -0.35(-6.55%) |
Nov 16, 2021 | 5.330 | 5.380 | 5.220 | 5.340 | 53,472 | -0.07(-1.29%) |
Nov 15, 2021 | 5.390 | 5.470 | 5.210 | 5.410 | 87,148 | +0.10(+1.88%) |
Nov 12, 2021 | 5.240 | 5.480 | 5.200 | 5.310 | 113,040 | +0.05(+0.95%) |
Nov 11, 2021 | 5.500 | 5.565 | 5.020 | 5.260 | 436,984 | -0.71(-11.89%) |
Nov 10, 2021 | 6.130 | 5.970 | 176,968 | -0.25(-4.02%) | ||
Nov 09, 2021 | 6.690 | 6.690 | 6.020 | 6.220 | 185,057 | -0.34(-5.18%) |
Nov 08, 2021 | 6.280 | 6.710 | 6.240 | 6.560 | 174,880 | +0.32(+5.13%) |
Nov 05, 2021 | 6.110 | 6.300 | 6.071 | 6.240 | 70,842 | +0.14(+2.30%) |
Nov 04, 2021 | 6.090 | 6.200 | 5.990 | 6.100 | 55,921 | +0.01(+0.16%) |
Nov 03, 2021 | 6.100 | 6.210 | 5.950 | 6.090 | 71,937 | -0.08(-1.30%) |
Nov 02, 2021 | 6.300 | 6.310 | 5.810 | 6.170 | 110,961 | -0.08(-1.28%) |
Nov 01, 2021 | 5.900 | 6.300 | 6.023 | 6.250 | 290,002 | +0.35(+5.93%) |
Oct 29, 2021 | 5.800 | 5.900 | 5.750 | 5.900 | 72,947 | +0.17(+2.97%) |
Oct 28, 2021 | 5.610 | 5.835 | 5.610 | 5.730 | 88,298 | +0.13(+2.32%) |
Oct 27, 2021 | 5.390 | 5.870 | 5.400 | 5.600 | 182,035 | +0.14(+2.56%) |
Oct 26, 2021 | 5.480 | 5.460 | 33,546 | +0.03(+0.55%) | ||
Oct 25, 2021 | 5.350 | 5.480 | 5.250 | 5.430 | 49,581 | +0.15(+2.84%) |
Oct 22, 2021 | 5.510 | 5.560 | 5.250 | 5.280 | 67,836 | -0.19(-3.47%) |
Oct 21, 2021 | 5.510 | 5.740 | 5.320 | 5.470 | 162,036 | -0.10(-1.80%) |
Oct 20, 2021 | 5.870 | 5.870 | 5.470 | 5.570 | 117,802 | -0.27(-4.62%) |
Oct 19, 2021 | 5.860 | 5.870 | 5.710 | 5.840 | 214,084 | +0.18(+3.18%) |
Oct 18, 2021 | 5.300 | 5.750 | 5.220 | 5.660 | 198,614 | +0.34(+6.39%) |
Oct 15, 2021 | 5.280 | 5.400 | 5.210 | 5.320 | 59,237 | +0.13(+2.50%) |
Oct 14, 2021 | 5.250 | 5.300 | 5.110 | 5.190 | 72,538 | -0.04(-0.76%) |
Oct 13, 2021 | 5.150 | 5.250 | 5.020 | 5.230 | 92,836 | +0.08(+1.55%) |
Oct 12, 2021 | 5.300 | 5.380 | 5.050 | 5.150 | 74,666 | -0.12(-2.28%) |
Oct 11, 2021 | 4.990 | 5.330 | 4.966 | 5.270 | 187,629 | +0.37(+7.55%) |
Oct 08, 2021 | 4.770 | 4.910 | 4.760 | 4.900 | 37,088 | +0.08(+1.66%) |
Oct 07, 2021 | 4.600 | 4.940 | 4.600 | 4.820 | 99,402 | +0.28(+6.17%) |
Oct 06, 2021 | 4.600 | 4.690 | 4.510 | 4.540 | 64,220 | -0.12(-2.58%) |
Oct 05, 2021 | 4.710 | 4.840 | 4.600 | 4.660 | 50,188 | +0.01(+0.22%) |
Oct 04, 2021 | 5.040 | 5.036 | 4.570 | 4.650 | 83,163 | -0.25(-5.10%) |
Oct 01, 2021 | 4.860 | 5.000 | 4.760 | 4.900 | 89,822 | +0.09(+1.87%) |
Sep 30, 2021 | 4.900 | 4.900 | 4.660 | 4.810 | 71,976 | -0.04(-0.82%) |
Sep 29, 2021 | 5.060 | 5.135 | 4.800 | 4.850 | 301,254 | -0.20(-3.96%) |
Sep 28, 2021 | 5.380 | 5.380 | 4.910 | 5.050 | 413,236 | -0.35(-6.48%) |
Sep 27, 2021 | 5.120 | 5.550 | 5.090 | 5.400 | 223,029 | +0.24(+4.65%) |
Sep 24, 2021 | 5.320 | 5.350 | 4.970 | 5.160 | 246,045 | -0.35(-6.35%) |
Sep 23, 2021 | 4.710 | 5.510 | 4.710 | 5.510 | 617,496 | +0.85(+18.24%) |
Sep 22, 2021 | 4.600 | 4.730 | 4.590 | 4.660 | 75,377 | +0.10(+2.19%) |
Sep 21, 2021 | 4.600 | 4.680 | 4.510 | 4.560 | 97,892 | -0.05(-1.08%) |
Sep 20, 2021 | 5.000 | 5.099 | 4.420 | 4.610 | 271,793 | -0.43(-8.53%) |
Sep 17, 2021 | 4.860 | 5.220 | 4.800 | 5.040 | 595,767 | +0.27(+5.66%) |
Sep 16, 2021 | 4.470 | 4.800 | 4.420 | 4.770 | 147,878 | +0.27(+6.00%) |
Sep 15, 2021 | 4.400 | 4.571 | 4.350 | 4.500 | 67,566 | +0.10(+2.27%) |
Sep 14, 2021 | 4.500 | 4.620 | 4.300 | 4.400 | 70,009 | -0.10(-2.22%) |
Sep 13, 2021 | 4.520 | 4.666 | 4.300 | 4.500 | 80,667 | +0.00(+0.00%) |
Sep 10, 2021 | 4.450 | 4.685 | 4.441 | 4.500 | 109,552 | +0.09(+2.04%) |
Sep 09, 2021 | 4.320 | 4.500 | 4.258 | 4.410 | 79,160 | +0.12(+2.80%) |
Sep 08, 2021 | 4.450 | 4.450 | 4.000 | 4.290 | 121,517 | -0.13(-2.94%) |
Sep 07, 2021 | 4.580 | 4.710 | 4.398 | 4.420 | 85,429 | -0.12(-2.64%) |
Sep 03, 2021 | 4.570 | 4.690 | 4.450 | 4.540 | 72,491 | -0.07(-1.52%) |
Sep 02, 2021 | 4.500 | 4.740 | 4.500 | 4.610 | 79,040 | +0.13(+2.90%) |