Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.394 | 4.451 | 4.285 | 4.382 | 83,632,840 | -0.06(-1.30%) |
Nov 29, 2021 | 4.398 | 4.468 | 4.289 | 4.439 | 77,615,432 | +0.14(+3.25%) |
Nov 26, 2021 | 4.353 | 4.353 | 4.209 | 4.299 | 73,632,672 | -0.00(-0.10%) |
Nov 24, 2021 | 4.197 | 4.312 | 4.180 | 4.304 | 50,537,396 | +0.08(+1.85%) |
Nov 23, 2021 | 4.086 | 4.248 | 4.070 | 4.226 | 64,836,400 | +0.21(+5.32%) |
Nov 22, 2021 | 4.086 | 4.164 | 4.008 | 4.012 | 61,677,100 | +0.01(+0.31%) |
Nov 19, 2021 | 4.041 | 4.057 | 3.971 | 4.000 | 47,336,344 | -0.06(-1.42%) |
Nov 18, 2021 | 4.086 | 4.109 | 4.057 | 4.057 | 54,732,084 | -0.07(-1.59%) |
Nov 17, 2021 | 4.213 | 4.246 | 4.098 | 4.123 | 47,789,016 | -0.10(-2.43%) |
Nov 16, 2021 | 4.201 | 4.250 | 4.133 | 4.226 | 50,046,984 | -0.02(-0.39%) |
Nov 15, 2021 | 4.209 | 4.279 | 4.157 | 4.242 | 36,328,424 | +0.04(+0.98%) |
Nov 12, 2021 | 4.127 | 4.201 | 4.067 | 4.201 | 49,194,032 | +0.05(+1.29%) |
Nov 11, 2021 | 4.152 | 4.208 | 4.133 | 4.148 | 46,777,628 | -0.02(-0.39%) |
Nov 10, 2021 | 4.172 | 4.164 | 65,557,576 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.135 | 4.172 | 4.094 | 4.139 | 64,513,404 | +0.10(+2.44%) |
Nov 08, 2021 | 4.000 | 4.094 | 4.000 | 4.041 | 61,533,160 | +0.05(+1.23%) |
Nov 05, 2021 | 4.004 | 4.051 | 3.942 | 3.991 | 61,512,460 | +0.08(+1.99%) |
Nov 04, 2021 | 4.053 | 4.065 | 3.891 | 3.913 | 99,302,120 | -0.15(-3.74%) |
Nov 03, 2021 | 4.082 | 4.160 | 4.033 | 4.065 | 87,450,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.152 | 4.168 | 4.080 | 4.135 | 42,355,384 | -0.05(-1.27%) |
Nov 01, 2021 | 4.102 | 4.226 | 4.070 | 4.189 | 97,530,920 | +0.16(+3.87%) |
Oct 29, 2021 | 4.242 | 4.283 | 4.006 | 4.033 | 143,023,792 | -0.30(-7.01%) |
Oct 28, 2021 | 4.267 | 4.353 | 4.254 | 4.336 | 76,737,720 | +0.03(+0.67%) |
Oct 27, 2021 | 4.353 | 4.378 | 4.287 | 4.308 | 64,196,508 | -0.02(-0.47%) |
Oct 26, 2021 | 4.341 | 4.328 | 71,574,200 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.213 | 4.410 | 4.213 | 4.398 | 121,535,816 | +0.31(+7.64%) |
Oct 22, 2021 | 4.028 | 4.127 | 3.844 | 4.086 | 214,933,872 | -0.04(-1.00%) |
Oct 21, 2021 | 4.246 | 4.267 | 4.041 | 4.127 | 103,502,200 | -0.26(-5.90%) |
Oct 20, 2021 | 4.275 | 4.425 | 4.250 | 4.386 | 68,418,080 | +0.14(+3.29%) |
Oct 19, 2021 | 4.431 | 4.443 | 4.213 | 4.246 | 125,160,592 | -0.25(-5.66%) |
Oct 18, 2021 | 4.480 | 4.538 | 4.445 | 4.501 | 47,199,820 | -0.05(-1.17%) |
Oct 15, 2021 | 4.513 | 4.579 | 4.488 | 4.554 | 40,896,072 | +0.07(+1.46%) |
Oct 14, 2021 | 4.587 | 4.595 | 4.472 | 4.488 | 59,344,660 | -0.05(-1.09%) |
Oct 13, 2021 | 4.419 | 4.546 | 4.402 | 4.538 | 55,664,716 | +0.14(+3.08%) |
Oct 12, 2021 | 4.431 | 4.482 | 4.343 | 4.402 | 36,166,024 | +0.00(+0.00%) |
Oct 11, 2021 | 4.517 | 4.546 | 4.402 | 4.402 | 64,238,884 | -0.04(-0.92%) |
Oct 08, 2021 | 4.443 | 4.517 | 4.402 | 4.443 | 53,821,704 | +0.07(+1.69%) |
Oct 07, 2021 | 4.373 | 4.408 | 4.285 | 4.369 | 43,721,520 | -0.02(-0.37%) |
Oct 06, 2021 | 4.386 | 4.423 | 4.318 | 4.386 | 53,579,176 | -0.12(-2.64%) |
Oct 05, 2021 | 4.509 | 4.550 | 4.458 | 4.505 | 74,461,144 | +0.07(+1.48%) |
Oct 04, 2021 | 4.390 | 4.468 | 4.369 | 4.439 | 73,726,896 | +0.03(+0.65%) |
Oct 01, 2021 | 4.283 | 4.417 | 4.283 | 4.410 | 55,160,716 | +0.16(+3.87%) |
Sep 30, 2021 | 4.271 | 4.312 | 4.210 | 4.246 | 49,620,396 | -0.02(-0.39%) |
Sep 29, 2021 | 4.230 | 4.328 | 4.164 | 4.263 | 54,247,692 | +0.05(+1.27%) |
Sep 28, 2021 | 4.341 | 4.398 | 4.172 | 4.209 | 85,521,832 | -0.08(-1.91%) |
Sep 27, 2021 | 4.295 | 4.359 | 4.180 | 4.291 | 96,438,152 | +0.06(+1.46%) |
Sep 24, 2021 | 4.193 | 4.294 | 4.185 | 4.230 | 42,730,108 | -0.04(-0.87%) |
Sep 23, 2021 | 4.143 | 4.275 | 4.123 | 4.267 | 48,820,224 | +0.17(+4.11%) |
Sep 22, 2021 | 4.082 | 4.180 | 4.070 | 4.098 | 61,193,056 | +0.11(+2.78%) |
Sep 21, 2021 | 3.971 | 4.024 | 3.885 | 3.987 | 58,402,668 | +0.08(+2.00%) |
Sep 20, 2021 | 3.868 | 3.918 | 3.778 | 3.909 | 86,119,448 | -0.08(-1.96%) |
Sep 17, 2021 | 4.102 | 4.123 | 3.983 | 3.987 | 81,496,104 | -0.19(-4.62%) |
Sep 16, 2021 | 4.201 | 4.205 | 4.094 | 4.180 | 47,416,336 | -0.04(-0.97%) |
Sep 15, 2021 | 4.193 | 4.277 | 4.168 | 4.221 | 49,281,912 | +0.04(+0.98%) |
Sep 14, 2021 | 4.217 | 4.242 | 4.135 | 4.180 | 49,628,772 | -0.05(-1.26%) |
Sep 13, 2021 | 4.172 | 4.271 | 4.139 | 4.234 | 52,692,556 | +0.15(+3.72%) |
Sep 10, 2021 | 4.168 | 4.213 | 4.074 | 4.082 | 60,245,880 | -0.01(-0.30%) |
Sep 09, 2021 | 4.028 | 4.185 | 3.893 | 4.094 | 155,483,056 | +0.09(+2.26%) |
Sep 08, 2021 | 4.258 | 4.306 | 3.987 | 4.004 | 114,178,000 | -0.33(-7.58%) |
Sep 07, 2021 | 4.283 | 4.451 | 4.291 | 4.332 | 50,852,520 | +0.04(+0.96%) |
Sep 03, 2021 | 4.365 | 4.369 | 4.279 | 4.291 | 45,717,960 | -0.06(-1.41%) |
Sep 02, 2021 | 4.373 | 4.519 | 4.332 | 4.353 | 66,270,564 | -0.07(-1.58%) |