Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.358 | 5.358 | 5.303 | 5.318 | 45,468 | -0.02(-0.44%) |
Nov 29, 2021 | 5.342 | 5.342 | 5.311 | 5.342 | 37,552 | +0.02(+0.44%) |
Nov 26, 2021 | 5.373 | 5.373 | 5.318 | 5.318 | 11,340 | -0.06(-1.16%) |
Nov 24, 2021 | 5.381 | 5.381 | 5.358 | 5.381 | 47,831 | +0.02(+0.44%) |
Nov 23, 2021 | 5.350 | 5.365 | 5.326 | 5.358 | 34,344 | +0.01(+0.15%) |
Nov 22, 2021 | 5.381 | 5.381 | 5.342 | 5.350 | 16,956 | -0.01(-0.15%) |
Nov 19, 2021 | 5.397 | 5.397 | 5.350 | 5.358 | 46,278 | +0.00(+0.00%) |
Nov 18, 2021 | 5.412 | 5.389 | 5.358 | 5.358 | 83,211 | -0.05(-1.01%) |
Nov 17, 2021 | 5.451 | 5.459 | 5.381 | 5.412 | 55,987 | -0.05(-0.86%) |
Nov 16, 2021 | 5.491 | 5.498 | 5.444 | 5.459 | 27,081 | -0.01(-0.14%) |
Nov 15, 2021 | 5.459 | 5.482 | 5.444 | 5.467 | 43,536 | -0.03(-0.57%) |
Nov 12, 2021 | 5.506 | 5.506 | 5.491 | 5.498 | 40,245 | +0.03(+0.57%) |
Nov 11, 2021 | 5.467 | 5.483 | 5.452 | 5.467 | 45,523 | +0.02(+0.43%) |
Nov 10, 2021 | 5.514 | 5.428 | 5.444 | 67,596 | -0.05(-0.83%) | |
Nov 09, 2021 | 5.489 | 5.505 | 5.473 | 5.489 | 18,202 | +0.01(+0.27%) |
Nov 08, 2021 | 5.466 | 5.485 | 5.466 | 5.474 | 38,321 | +0.00(+0.02%) |
Nov 05, 2021 | 5.434 | 5.481 | 5.434 | 5.473 | 46,144 | +0.05(+0.86%) |
Nov 04, 2021 | 5.434 | 5.442 | 5.403 | 5.427 | 68,590 | +0.00(+0.00%) |
Nov 03, 2021 | 5.403 | 5.434 | 5.396 | 5.427 | 64,998 | +0.01(+0.14%) |
Nov 02, 2021 | 5.419 | 5.442 | 5.411 | 5.419 | 44,781 | -0.02(-0.29%) |
Nov 01, 2021 | 5.427 | 5.434 | 5.403 | 5.434 | 33,997 | +0.01(+0.14%) |
Oct 29, 2021 | 5.434 | 5.442 | 5.403 | 5.427 | 60,135 | +0.00(+0.00%) |
Oct 28, 2021 | 5.411 | 5.466 | 5.403 | 5.427 | 69,341 | -0.01(-0.14%) |
Oct 27, 2021 | 5.434 | 5.481 | 5.427 | 5.434 | 72,741 | -0.03(-0.57%) |
Oct 26, 2021 | 5.528 | 5.466 | 118,206 | -0.08(-1.40%) | ||
Oct 25, 2021 | 5.590 | 5.608 | 5.543 | 5.543 | 82,458 | -0.06(-1.11%) |
Oct 22, 2021 | 5.567 | 5.606 | 5.551 | 5.606 | 55,938 | +0.04(+0.70%) |
Oct 21, 2021 | 5.598 | 5.598 | 5.543 | 5.567 | 54,098 | -0.02(-0.42%) |
Oct 20, 2021 | 5.598 | 5.598 | 5.551 | 5.590 | 39,240 | +0.01(+0.14%) |
Oct 19, 2021 | 5.621 | 5.645 | 5.567 | 5.582 | 55,523 | -0.02(-0.28%) |
Oct 18, 2021 | 5.536 | 5.598 | 5.528 | 5.598 | 47,399 | +0.07(+1.27%) |
Oct 15, 2021 | 5.520 | 5.536 | 5.489 | 5.528 | 44,433 | +0.00(+0.00%) |
Oct 14, 2021 | 5.520 | 5.528 | 5.489 | 5.528 | 70,363 | +0.02(+0.28%) |
Oct 13, 2021 | 5.536 | 5.543 | 5.466 | 5.512 | 65,457 | +0.00(+0.00%) |
Oct 12, 2021 | 5.512 | 5.543 | 5.466 | 5.512 | 79,493 | +0.00(+0.00%) |
Oct 11, 2021 | 5.543 | 5.559 | 5.489 | 5.512 | 71,892 | -0.03(-0.56%) |
Oct 08, 2021 | 5.520 | 5.559 | 5.520 | 5.543 | 29,503 | +0.05(+0.86%) |
Oct 07, 2021 | 5.488 | 5.542 | 5.488 | 5.496 | 54,243 | +0.00(+0.00%) |
Oct 06, 2021 | 5.480 | 5.496 | 5.457 | 5.496 | 69,743 | +0.02(+0.28%) |
Oct 05, 2021 | 5.449 | 5.480 | 5.442 | 5.480 | 20,930 | +0.05(+0.86%) |
Oct 04, 2021 | 5.457 | 5.465 | 5.426 | 5.434 | 20,181 | +0.00(+0.00%) |
Oct 01, 2021 | 5.504 | 5.519 | 5.403 | 5.434 | 55,456 | -0.03(-0.57%) |
Sep 30, 2021 | 5.496 | 5.500 | 5.442 | 5.465 | 42,118 | -0.05(-0.98%) |
Sep 29, 2021 | 5.504 | 5.535 | 5.465 | 5.519 | 35,085 | +0.05(+0.85%) |
Sep 28, 2021 | 5.372 | 5.449 | 5.349 | 5.473 | 50,703 | +0.12(+2.32%) |
Sep 27, 2021 | 5.426 | 5.434 | 5.295 | 5.349 | 58,804 | -0.09(-1.57%) |
Sep 24, 2021 | 5.310 | 5.434 | 5.302 | 5.434 | 83,115 | +0.15(+2.79%) |
Sep 23, 2021 | 5.325 | 5.333 | 5.287 | 5.287 | 23,730 | +0.00(+0.00%) |
Sep 22, 2021 | 5.349 | 5.349 | 5.271 | 5.287 | 59,217 | -0.02(-0.29%) |
Sep 21, 2021 | 5.380 | 5.380 | 5.279 | 5.302 | 41,426 | -0.02(-0.29%) |
Sep 20, 2021 | 5.442 | 5.442 | 5.318 | 5.318 | 149,044 | -0.11(-2.00%) |
Sep 17, 2021 | 5.457 | 5.504 | 5.380 | 5.426 | 50,203 | -0.03(-0.57%) |
Sep 16, 2021 | 5.434 | 5.535 | 5.387 | 5.457 | 80,398 | +0.07(+1.29%) |
Sep 15, 2021 | 5.395 | 5.442 | 5.380 | 5.387 | 58,725 | -0.04(-0.71%) |
Sep 14, 2021 | 5.364 | 5.442 | 5.345 | 5.426 | 44,719 | +0.05(+1.01%) |
Sep 13, 2021 | 5.333 | 5.372 | 5.325 | 5.372 | 48,086 | +0.06(+1.17%) |
Sep 10, 2021 | 5.318 | 5.318 | 5.294 | 5.310 | 64,442 | +0.03(+0.62%) |
Sep 09, 2021 | 5.285 | 5.293 | 5.262 | 5.277 | 34,156 | +0.02(+0.29%) |
Sep 08, 2021 | 5.270 | 5.277 | 5.247 | 5.262 | 40,838 | +0.02(+0.29%) |
Sep 07, 2021 | 5.247 | 5.277 | 5.247 | 5.247 | 41,537 | -0.01(-0.15%) |
Sep 03, 2021 | 5.293 | 5.293 | 5.239 | 5.254 | 32,551 | +0.00(+0.00%) |
Sep 02, 2021 | 5.355 | 5.355 | 5.254 | 5.254 | 93,807 | -0.10(-1.87%) |