Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.380 | 5.500 | 5.220 | 5.390 | 124,604 | -0.17(-3.06%) |
Nov 29, 2021 | 5.820 | 5.870 | 5.520 | 5.560 | 42,369 | -0.23(-3.97%) |
Nov 26, 2021 | 5.870 | 5.880 | 5.540 | 5.790 | 84,370 | -0.21(-3.50%) |
Nov 25, 2021 | 5.870 | 6.050 | 5.850 | 6.000 | 211,937 | +0.21(+3.63%) |
Nov 24, 2021 | 5.650 | 5.860 | 5.630 | 5.790 | 304,279 | +0.14(+2.48%) |
Nov 23, 2021 | 5.530 | 5.700 | 5.500 | 5.650 | 86,222 | +0.16(+2.91%) |
Nov 22, 2021 | 5.460 | 5.530 | 5.320 | 5.490 | 34,617 | +0.10(+1.86%) |
Nov 19, 2021 | 5.580 | 5.580 | 5.370 | 5.390 | 61,003 | -0.13(-2.36%) |
Nov 18, 2021 | 5.630 | 5.520 | 5.440 | 5.520 | 65,690 | +0.00(+0.00%) |
Nov 17, 2021 | 5.610 | 5.750 | 5.490 | 5.520 | 73,424 | -0.09(-1.60%) |
Nov 16, 2021 | 5.620 | 5.630 | 5.340 | 5.610 | 48,067 | +0.04(+0.72%) |
Nov 15, 2021 | 5.520 | 5.590 | 5.350 | 5.570 | 272,019 | +0.06(+1.09%) |
Nov 12, 2021 | 5.780 | 5.780 | 5.500 | 5.510 | 92,748 | -0.16(-2.82%) |
Nov 11, 2021 | 5.480 | 5.690 | 5.430 | 5.670 | 57,942 | +0.21(+3.85%) |
Nov 10, 2021 | 5.500 | 5.460 | 232,487 | -0.05(-0.91%) | ||
Nov 09, 2021 | 5.650 | 6.000 | 5.350 | 5.510 | 193,961 | +0.20(+3.77%) |
Nov 08, 2021 | 5.200 | 5.450 | 5.200 | 5.310 | 79,805 | +0.11(+2.12%) |
Nov 05, 2021 | 5.070 | 5.200 | 4.980 | 5.200 | 71,314 | +0.15(+2.97%) |
Nov 04, 2021 | 5.000 | 5.190 | 5.000 | 5.050 | 282,770 | +0.11(+2.23%) |
Nov 03, 2021 | 4.820 | 5.000 | 4.650 | 4.940 | 74,391 | +0.18(+3.78%) |
Nov 02, 2021 | 4.990 | 4.990 | 4.700 | 4.760 | 94,621 | -0.21(-4.23%) |
Nov 01, 2021 | 5.140 | 5.020 | 4.950 | 4.970 | 83,692 | -0.05(-1.00%) |
Oct 29, 2021 | 5.090 | 5.090 | 4.920 | 5.020 | 18,300 | +0.09(+1.83%) |
Oct 28, 2021 | 5.000 | 5.020 | 4.860 | 4.930 | 60,932 | -0.04(-0.80%) |
Oct 27, 2021 | 5.150 | 5.130 | 4.910 | 4.970 | 108,555 | -0.20(-3.87%) |
Oct 26, 2021 | 5.240 | 5.140 | 5.170 | 70,167 | -0.02(-0.39%) | |
Oct 25, 2021 | 5.160 | 5.300 | 5.080 | 5.190 | 113,767 | +0.05(+0.97%) |
Oct 22, 2021 | 5.400 | 5.400 | 5.140 | 5.140 | 108,926 | -0.27(-4.99%) |
Oct 21, 2021 | 5.570 | 5.570 | 5.270 | 5.410 | 33,043 | -0.18(-3.22%) |
Oct 20, 2021 | 5.700 | 5.700 | 5.520 | 5.590 | 25,861 | -0.11(-1.93%) |
Oct 19, 2021 | 5.970 | 5.970 | 5.620 | 5.700 | 35,361 | -0.14(-2.40%) |
Oct 18, 2021 | 5.820 | 5.890 | 5.750 | 5.840 | 57,752 | +0.16(+2.82%) |
Oct 15, 2021 | 5.570 | 5.680 | 5.510 | 5.680 | 80,984 | +0.23(+4.22%) |
Oct 14, 2021 | 5.270 | 5.570 | 5.270 | 5.450 | 54,056 | +0.18(+3.42%) |
Oct 13, 2021 | 5.160 | 5.300 | 5.130 | 5.270 | 73,901 | +0.17(+3.33%) |
Oct 12, 2021 | 4.910 | 5.160 | 4.910 | 5.100 | 81,349 | +0.18(+3.66%) |
Oct 08, 2021 | 4.920 | 4.920 | 4.920 | 0 | -0.03(-0.61%) | |
Oct 07, 2021 | 4.920 | 5.000 | 4.860 | 4.950 | 20,579 | +0.02(+0.41%) |
Oct 06, 2021 | 4.850 | 4.970 | 4.780 | 4.930 | 35,121 | +0.08(+1.65%) |
Oct 05, 2021 | 4.780 | 4.860 | 4.730 | 4.850 | 23,114 | +0.11(+2.32%) |
Oct 04, 2021 | 4.710 | 4.750 | 4.710 | 4.740 | 26,530 | +0.06(+1.28%) |
Oct 01, 2021 | 4.580 | 4.740 | 4.580 | 4.680 | 17,500 | +0.11(+2.41%) |
Sep 30, 2021 | 4.660 | 4.730 | 4.570 | 4.570 | 26,095 | -0.08(-1.72%) |
Sep 29, 2021 | 4.600 | 4.700 | 4.570 | 4.650 | 35,195 | -0.01(-0.21%) |
Sep 28, 2021 | 4.690 | 4.700 | 4.620 | 4.660 | 22,742 | -0.01(-0.21%) |
Sep 27, 2021 | 4.600 | 4.750 | 4.600 | 4.670 | 44,991 | +0.14(+3.09%) |
Sep 24, 2021 | 4.370 | 4.590 | 4.370 | 4.530 | 22,444 | +0.07(+1.57%) |
Sep 23, 2021 | 4.530 | 4.580 | 4.390 | 4.460 | 20,588 | -0.06(-1.33%) |
Sep 22, 2021 | 4.490 | 4.560 | 4.450 | 4.520 | 19,165 | +0.14(+3.20%) |
Sep 21, 2021 | 4.430 | 4.430 | 4.250 | 4.380 | 14,085 | -0.05(-1.13%) |
Sep 20, 2021 | 4.490 | 4.530 | 4.400 | 4.430 | 19,864 | -0.14(-3.06%) |
Sep 17, 2021 | 4.600 | 4.630 | 4.550 | 4.570 | 24,945 | -0.02(-0.44%) |
Sep 16, 2021 | 4.630 | 4.630 | 4.470 | 4.590 | 17,560 | +0.06(+1.32%) |
Sep 15, 2021 | 4.440 | 4.630 | 4.440 | 4.530 | 45,300 | +0.04(+0.89%) |
Sep 14, 2021 | 4.440 | 4.540 | 4.370 | 4.490 | 23,033 | +0.14(+3.22%) |
Sep 13, 2021 | 4.290 | 4.440 | 4.290 | 4.350 | 36,004 | +0.06(+1.40%) |
Sep 10, 2021 | 4.300 | 4.360 | 4.270 | 4.290 | 21,670 | +0.01(+0.23%) |
Sep 09, 2021 | 4.300 | 4.300 | 4.230 | 4.280 | 900 | -0.01(-0.23%) |
Sep 08, 2021 | 4.410 | 4.410 | 4.280 | 4.290 | 7,430 | -0.10(-2.28%) |
Sep 07, 2021 | 4.440 | 4.440 | 4.370 | 4.390 | 14,969 | -0.04(-0.90%) |
Sep 03, 2021 | 4.430 | 4.430 | 4.430 | 0 | +0.14(+3.26%) | |
Sep 02, 2021 | 4.120 | 4.310 | 4.110 | 4.290 | 21,769 | +0.18(+4.38%) |