Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.920 | 4.010 | 3.720 | 3.790 | 1,998,946 | -0.21(-5.25%) |
Nov 29, 2021 | 4.360 | 4.380 | 3.930 | 4.000 | 878,365 | -0.36(-8.26%) |
Nov 26, 2021 | 4.260 | 4.460 | 4.160 | 4.360 | 1,059,788 | -0.05(-1.13%) |
Nov 24, 2021 | 4.170 | 4.440 | 4.010 | 4.410 | 1,450,342 | +0.30(+7.30%) |
Nov 23, 2021 | 3.900 | 4.300 | 3.752 | 4.110 | 3,160,586 | +0.11(+2.75%) |
Nov 22, 2021 | 3.400 | 4.260 | 3.350 | 4.000 | 10,600,565 | +0.74(+22.70%) |
Nov 19, 2021 | 4.250 | 4.320 | 3.250 | 3.260 | 4,770,244 | -1.10(-25.23%) |
Nov 18, 2021 | 4.840 | 4.370 | 4.240 | 4.360 | 9,929,394 | +0.15(+3.56%) |
Nov 17, 2021 | 4.480 | 4.640 | 4.200 | 4.210 | 977,814 | -0.22(-4.97%) |
Nov 16, 2021 | 4.450 | 4.450 | 4.250 | 4.430 | 702,900 | +0.00(+0.00%) |
Nov 15, 2021 | 4.500 | 4.630 | 4.330 | 4.430 | 1,146,040 | -0.04(-0.89%) |
Nov 12, 2021 | 4.090 | 4.490 | 4.080 | 4.470 | 1,496,314 | +0.44(+10.92%) |
Nov 11, 2021 | 3.820 | 4.040 | 3.820 | 4.030 | 754,324 | +0.30(+8.04%) |
Nov 10, 2021 | 3.800 | 3.730 | 415,422 | -0.09(-2.36%) | ||
Nov 09, 2021 | 3.800 | 3.880 | 3.730 | 3.820 | 336,758 | +0.00(+0.00%) |
Nov 08, 2021 | 3.750 | 3.890 | 3.737 | 3.820 | 562,149 | +0.09(+2.41%) |
Nov 05, 2021 | 3.890 | 3.960 | 3.730 | 3.730 | 417,216 | -0.16(-4.11%) |
Nov 04, 2021 | 3.910 | 3.980 | 3.840 | 3.890 | 395,860 | +0.00(+0.00%) |
Nov 03, 2021 | 3.910 | 3.945 | 3.890 | 3.890 | 261,379 | +0.02(+0.52%) |
Nov 02, 2021 | 4.020 | 4.050 | 3.830 | 3.870 | 483,253 | -0.23(-5.61%) |
Nov 01, 2021 | 3.940 | 4.140 | 4.050 | 4.100 | 635,388 | +0.21(+5.40%) |
Oct 29, 2021 | 3.900 | 3.950 | 3.810 | 3.890 | 461,700 | +0.03(+0.78%) |
Oct 28, 2021 | 3.750 | 3.940 | 3.700 | 3.860 | 859,646 | -0.01(-0.26%) |
Oct 27, 2021 | 4.030 | 4.110 | 3.750 | 3.870 | 1,926,887 | -0.27(-6.52%) |
Oct 26, 2021 | 4.240 | 4.140 | 448,434 | -0.07(-1.66%) | ||
Oct 25, 2021 | 4.160 | 4.320 | 4.150 | 4.210 | 363,172 | +0.08(+1.94%) |
Oct 22, 2021 | 4.470 | 4.470 | 4.070 | 4.130 | 961,134 | -0.40(-8.83%) |
Oct 21, 2021 | 4.200 | 4.850 | 4.200 | 4.530 | 2,012,629 | +0.27(+6.34%) |
Oct 20, 2021 | 4.220 | 4.300 | 4.150 | 4.260 | 758,810 | +0.04(+0.95%) |
Oct 19, 2021 | 4.080 | 4.270 | 4.080 | 4.220 | 880,864 | +0.17(+4.20%) |
Oct 18, 2021 | 4.090 | 4.150 | 4.020 | 4.050 | 352,103 | -0.04(-0.98%) |
Oct 15, 2021 | 4.220 | 4.290 | 4.070 | 4.090 | 478,746 | -0.17(-3.99%) |
Oct 14, 2021 | 4.170 | 4.260 | 4.040 | 4.260 | 727,992 | +0.07(+1.67%) |
Oct 13, 2021 | 4.180 | 4.220 | 4.150 | 4.190 | 503,427 | +0.05(+1.21%) |
Oct 12, 2021 | 4.250 | 4.250 | 4.080 | 4.140 | 594,013 | -0.08(-1.90%) |
Oct 11, 2021 | 4.350 | 4.420 | 4.200 | 4.220 | 387,687 | -0.07(-1.63%) |
Oct 08, 2021 | 4.300 | 4.480 | 4.270 | 4.290 | 372,294 | -0.02(-0.46%) |
Oct 07, 2021 | 4.230 | 4.400 | 4.230 | 4.310 | 563,951 | +0.19(+4.61%) |
Oct 06, 2021 | 4.180 | 4.220 | 4.080 | 4.120 | 299,811 | -0.12(-2.83%) |
Oct 05, 2021 | 4.230 | 4.260 | 4.110 | 4.240 | 451,220 | +0.10(+2.42%) |
Oct 04, 2021 | 4.280 | 4.305 | 4.110 | 4.140 | 565,266 | -0.29(-6.55%) |
Oct 01, 2021 | 4.410 | 4.480 | 4.280 | 4.430 | 369,833 | +0.01(+0.23%) |
Sep 30, 2021 | 4.380 | 4.490 | 4.270 | 4.420 | 591,531 | +0.08(+1.84%) |
Sep 29, 2021 | 4.420 | 4.580 | 4.320 | 4.340 | 624,854 | -0.14(-3.13%) |
Sep 28, 2021 | 4.530 | 4.700 | 4.220 | 4.480 | 1,868,176 | +0.20(+4.67%) |
Sep 27, 2021 | 4.070 | 4.530 | 3.980 | 4.280 | 1,193,874 | +0.21(+5.16%) |
Sep 24, 2021 | 4.200 | 4.210 | 4.000 | 4.070 | 999,766 | -0.20(-4.68%) |
Sep 23, 2021 | 4.300 | 4.330 | 4.100 | 4.270 | 771,664 | +0.04(+0.95%) |
Sep 22, 2021 | 4.270 | 4.340 | 4.200 | 4.230 | 670,938 | +0.08(+1.93%) |
Sep 21, 2021 | 4.190 | 4.300 | 4.090 | 4.150 | 517,812 | +0.03(+0.73%) |
Sep 20, 2021 | 4.400 | 4.540 | 4.090 | 4.120 | 1,425,350 | -0.59(-12.53%) |
Sep 17, 2021 | 4.690 | 4.760 | 4.530 | 4.710 | 555,842 | +0.16(+3.52%) |
Sep 16, 2021 | 4.520 | 4.800 | 4.510 | 4.550 | 411,577 | -0.10(-2.15%) |
Sep 15, 2021 | 4.700 | 4.701 | 4.415 | 4.650 | 948,559 | -0.07(-1.48%) |
Sep 14, 2021 | 4.930 | 5.030 | 4.710 | 4.720 | 594,065 | -0.22(-4.45%) |
Sep 13, 2021 | 5.000 | 5.140 | 4.820 | 4.940 | 931,578 | -0.10(-1.98%) |
Sep 10, 2021 | 5.420 | 5.470 | 5.010 | 5.040 | 1,283,819 | -0.26(-4.91%) |
Sep 09, 2021 | 5.060 | 5.470 | 5.020 | 5.300 | 1,296,346 | +0.12(+2.32%) |
Sep 08, 2021 | 5.540 | 5.560 | 5.000 | 5.180 | 2,043,277 | -0.38(-6.83%) |
Sep 07, 2021 | 5.700 | 6.250 | 5.470 | 5.560 | 4,578,843 | -0.01(-0.18%) |
Sep 03, 2021 | 6.050 | 6.150 | 5.220 | 5.570 | 7,181,619 | -0.12(-2.11%) |
Sep 02, 2021 | 4.930 | 6.640 | 4.770 | 5.690 | 31,607,784 | +1.02(+21.84%) |