Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.620 | 3.920 | 3.510 | 3.600 | 189,451 | +0.00(+0.00%) |
Nov 29, 2021 | 3.850 | 3.860 | 3.580 | 3.600 | 107,413 | -0.15(-4.00%) |
Nov 26, 2021 | 3.830 | 4.000 | 3.640 | 3.750 | 117,651 | -0.23(-5.78%) |
Nov 24, 2021 | 4.040 | 4.050 | 3.900 | 3.980 | 112,951 | -0.01(-0.25%) |
Nov 23, 2021 | 4.050 | 4.101 | 3.890 | 3.990 | 128,628 | -0.06(-1.48%) |
Nov 22, 2021 | 4.130 | 4.130 | 4.010 | 4.050 | 120,005 | -0.05(-1.22%) |
Nov 19, 2021 | 4.090 | 4.170 | 4.000 | 4.100 | 102,096 | -0.04(-0.97%) |
Nov 18, 2021 | 4.180 | 4.160 | 4.080 | 4.140 | 150,780 | -0.10(-2.36%) |
Nov 17, 2021 | 4.200 | 4.290 | 4.000 | 4.240 | 255,129 | +0.01(+0.24%) |
Nov 16, 2021 | 4.220 | 4.380 | 4.210 | 4.230 | 253,018 | +0.02(+0.48%) |
Nov 15, 2021 | 4.450 | 4.520 | 4.000 | 4.210 | 606,501 | -0.23(-5.18%) |
Nov 12, 2021 | 4.500 | 4.570 | 4.320 | 4.440 | 96,536 | -0.02(-0.45%) |
Nov 11, 2021 | 4.370 | 4.620 | 4.370 | 4.460 | 92,058 | +0.17(+3.96%) |
Nov 10, 2021 | 4.780 | 4.270 | 4.290 | 475,254 | -0.47(-9.87%) | |
Nov 09, 2021 | 4.900 | 5.130 | 4.710 | 4.760 | 134,833 | -0.11(-2.26%) |
Nov 08, 2021 | 4.810 | 5.100 | 4.450 | 4.870 | 599,142 | +0.09(+1.88%) |
Nov 05, 2021 | 4.670 | 4.867 | 4.550 | 4.780 | 208,725 | +0.13(+2.80%) |
Nov 04, 2021 | 4.630 | 4.680 | 4.000 | 4.650 | 973,707 | +0.10(+2.20%) |
Nov 03, 2021 | 4.550 | 4.700 | 4.380 | 4.550 | 227,796 | -0.01(-0.22%) |
Nov 02, 2021 | 4.710 | 4.740 | 4.360 | 4.560 | 338,659 | -0.21(-4.40%) |
Nov 01, 2021 | 4.170 | 4.790 | 4.350 | 4.770 | 522,396 | +0.60(+14.39%) |
Oct 29, 2021 | 4.110 | 4.260 | 4.050 | 4.170 | 230,383 | +0.06(+1.46%) |
Oct 28, 2021 | 3.880 | 4.180 | 3.710 | 4.110 | 790,083 | +0.25(+6.48%) |
Oct 27, 2021 | 3.900 | 4.203 | 3.840 | 3.860 | 2,979,319 | -4.83(-55.58%) |
Oct 26, 2021 | 9.050 | 8.690 | 8.690 | 633,078 | -0.36(-3.98%) | |
Oct 25, 2021 | 8.650 | 9.340 | 8.500 | 9.050 | 142,056 | +0.48(+5.60%) |
Oct 22, 2021 | 8.680 | 8.700 | 8.300 | 8.570 | 72,207 | -0.12(-1.38%) |
Oct 21, 2021 | 8.490 | 9.100 | 8.410 | 8.690 | 81,669 | +0.20(+2.36%) |
Oct 20, 2021 | 8.710 | 8.720 | 8.415 | 8.490 | 79,620 | -0.19(-2.19%) |
Oct 19, 2021 | 8.640 | 8.910 | 8.470 | 8.680 | 104,389 | +0.08(+0.93%) |
Oct 18, 2021 | 8.710 | 8.740 | 8.530 | 8.600 | 55,383 | -0.09(-1.04%) |
Oct 15, 2021 | 8.830 | 8.890 | 8.580 | 8.690 | 111,609 | +0.02(+0.23%) |
Oct 14, 2021 | 8.720 | 8.820 | 8.540 | 8.670 | 138,167 | +0.02(+0.23%) |
Oct 13, 2021 | 8.910 | 9.000 | 8.490 | 8.650 | 123,885 | -0.20(-2.26%) |
Oct 12, 2021 | 8.860 | 9.070 | 8.600 | 8.850 | 82,662 | -0.01(-0.11%) |
Oct 11, 2021 | 8.610 | 9.000 | 8.600 | 8.860 | 43,395 | +0.28(+3.26%) |
Oct 08, 2021 | 8.480 | 8.940 | 8.260 | 8.580 | 87,973 | +0.09(+1.06%) |
Oct 07, 2021 | 8.550 | 9.150 | 8.260 | 8.490 | 153,706 | +0.03(+0.35%) |
Oct 06, 2021 | 8.790 | 9.250 | 8.260 | 8.460 | 118,920 | -0.43(-4.84%) |
Oct 05, 2021 | 9.420 | 9.420 | 8.617 | 8.890 | 238,572 | -0.35(-3.79%) |
Oct 04, 2021 | 9.910 | 9.910 | 9.210 | 9.240 | 177,633 | -0.71(-7.14%) |
Oct 01, 2021 | 9.940 | 10.11 | 9.410 | 9.950 | 100,174 | +0.15(+1.53%) |
Sep 30, 2021 | 9.670 | 10.24 | 9.590 | 9.800 | 105,146 | +0.23(+2.40%) |
Sep 29, 2021 | 10.12 | 10.32 | 9.370 | 9.570 | 172,244 | -0.54(-5.34%) |
Sep 28, 2021 | 10.31 | 10.57 | 10.04 | 10.11 | 95,995 | -0.29(-2.79%) |
Sep 27, 2021 | 10.08 | 10.48 | 9.910 | 10.40 | 167,097 | +0.32(+3.17%) |
Sep 24, 2021 | 10.33 | 10.36 | 10.04 | 10.08 | 29,749 | -0.27(-2.61%) |
Sep 23, 2021 | 10.29 | 10.47 | 10.06 | 10.35 | 81,459 | +0.10(+0.98%) |
Sep 22, 2021 | 10.01 | 10.75 | 9.980 | 10.25 | 96,710 | +0.27(+2.71%) |
Sep 21, 2021 | 9.950 | 10.05 | 9.250 | 9.980 | 354,200 | +0.11(+1.11%) |
Sep 20, 2021 | 10.02 | 10.43 | 9.539 | 9.870 | 351,492 | -0.65(-6.18%) |
Sep 17, 2021 | 11.00 | 11.36 | 10.07 | 10.52 | 1,785,891 | -0.47(-4.28%) |
Sep 16, 2021 | 10.75 | 11.22 | 10.46 | 10.99 | 324,837 | +0.30(+2.81%) |
Sep 15, 2021 | 10.67 | 10.97 | 10.27 | 10.69 | 249,799 | +0.02(+0.19%) |
Sep 14, 2021 | 11.00 | 11.25 | 10.39 | 10.67 | 152,194 | -0.19(-1.75%) |
Sep 13, 2021 | 10.88 | 11.47 | 10.00 | 10.86 | 164,105 | +0.18(+1.69%) |
Sep 10, 2021 | 11.19 | 11.42 | 10.57 | 10.68 | 139,682 | -0.39(-3.52%) |
Sep 09, 2021 | 11.09 | 12.16 | 10.96 | 11.07 | 135,381 | -0.07(-0.63%) |
Sep 08, 2021 | 12.48 | 12.59 | 11.09 | 11.14 | 136,572 | -1.35(-10.81%) |
Sep 07, 2021 | 12.51 | 13.66 | 12.06 | 12.49 | 174,428 | +0.03(+0.24%) |
Sep 03, 2021 | 12.06 | 13.11 | 11.80 | 12.46 | 184,391 | +0.48(+4.01%) |
Sep 02, 2021 | 11.10 | 12.16 | 11.08 | 11.98 | 145,113 | +0.97(+8.81%) |