Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.930 | 3.930 | 3.530 | 3.570 | 40,901 | -0.22(-5.80%) |
Nov 29, 2021 | 3.750 | 3.838 | 3.692 | 3.790 | 18,088 | +0.04(+1.07%) |
Nov 26, 2021 | 3.870 | 3.870 | 3.680 | 3.750 | 12,982 | -0.12(-3.10%) |
Nov 24, 2021 | 3.820 | 4.030 | 3.680 | 3.870 | 46,612 | +0.01(+0.26%) |
Nov 23, 2021 | 3.690 | 4.050 | 3.610 | 3.860 | 71,335 | +0.17(+4.61%) |
Nov 22, 2021 | 3.780 | 3.845 | 3.590 | 3.690 | 87,601 | -0.11(-2.89%) |
Nov 19, 2021 | 3.800 | 3.950 | 3.760 | 3.800 | 49,214 | -0.03(-0.78%) |
Nov 18, 2021 | 3.960 | 3.890 | 3.830 | 3.830 | 80,121 | -0.05(-1.29%) |
Nov 17, 2021 | 3.940 | 4.100 | 3.838 | 3.880 | 180,103 | -0.05(-1.27%) |
Nov 16, 2021 | 4.050 | 4.050 | 3.912 | 3.930 | 90,890 | -0.12(-2.96%) |
Nov 15, 2021 | 4.110 | 4.110 | 4.000 | 4.050 | 68,858 | -0.08(-1.94%) |
Nov 12, 2021 | 4.090 | 4.150 | 4.070 | 4.130 | 15,785 | +0.04(+0.98%) |
Nov 11, 2021 | 4.110 | 4.150 | 4.010 | 4.090 | 26,742 | +0.00(+0.00%) |
Nov 10, 2021 | 4.120 | 4.090 | 71,990 | -0.10(-2.39%) | ||
Nov 09, 2021 | 4.340 | 4.438 | 4.050 | 4.190 | 32,111 | -0.11(-2.56%) |
Nov 08, 2021 | 4.070 | 4.430 | 4.070 | 4.300 | 177,779 | +0.23(+5.65%) |
Nov 05, 2021 | 4.090 | 4.170 | 4.020 | 4.070 | 71,860 | -0.04(-0.97%) |
Nov 04, 2021 | 4.150 | 4.169 | 3.970 | 4.110 | 86,619 | -0.02(-0.48%) |
Nov 03, 2021 | 4.070 | 4.220 | 3.960 | 4.130 | 109,110 | +0.03(+0.73%) |
Nov 02, 2021 | 4.070 | 4.680 | 3.900 | 4.100 | 748,779 | +0.00(+0.00%) |
Nov 01, 2021 | 3.970 | 4.100 | 3.920 | 4.100 | 90,584 | +0.13(+3.27%) |
Oct 29, 2021 | 3.990 | 4.115 | 3.950 | 3.970 | 143,199 | -0.05(-1.24%) |
Oct 28, 2021 | 4.100 | 4.130 | 3.950 | 4.020 | 69,542 | -0.10(-2.43%) |
Oct 27, 2021 | 4.030 | 4.290 | 3.987 | 4.120 | 293,648 | +0.12(+3.00%) |
Oct 26, 2021 | 4.080 | 4.150 | 4.000 | 121,925 | -0.13(-3.15%) | |
Oct 25, 2021 | 4.010 | 4.280 | 3.920 | 4.130 | 300,549 | +0.10(+2.48%) |
Oct 22, 2021 | 4.000 | 4.140 | 3.820 | 4.030 | 218,023 | -0.11(-2.66%) |
Oct 21, 2021 | 4.120 | 4.200 | 4.000 | 4.140 | 160,087 | +0.02(+0.49%) |
Oct 20, 2021 | 4.150 | 4.200 | 4.018 | 4.120 | 198,105 | -0.01(-0.24%) |
Oct 19, 2021 | 4.250 | 4.290 | 4.106 | 4.130 | 150,760 | -0.15(-3.50%) |
Oct 18, 2021 | 4.520 | 4.520 | 4.222 | 4.280 | 220,355 | -0.04(-0.93%) |
Oct 15, 2021 | 4.150 | 4.340 | 4.064 | 4.320 | 227,977 | +0.26(+6.40%) |
Oct 14, 2021 | 4.160 | 4.270 | 4.060 | 4.060 | 169,511 | -0.10(-2.40%) |
Oct 13, 2021 | 4.200 | 4.280 | 4.070 | 4.160 | 185,085 | -0.02(-0.48%) |
Oct 12, 2021 | 4.190 | 4.440 | 4.110 | 4.180 | 397,080 | -0.06(-1.42%) |
Oct 11, 2021 | 4.160 | 4.450 | 4.040 | 4.240 | 491,068 | +0.14(+3.41%) |
Oct 08, 2021 | 4.150 | 4.380 | 4.070 | 4.100 | 348,170 | -0.06(-1.44%) |
Oct 07, 2021 | 4.400 | 4.520 | 4.050 | 4.160 | 498,219 | -0.34(-7.56%) |
Oct 06, 2021 | 4.130 | 4.690 | 4.130 | 4.500 | 1,054,584 | +0.08(+1.81%) |
Oct 05, 2021 | 3.900 | 5.640 | 3.850 | 4.420 | 8,746,003 | +0.52(+13.33%) |
Oct 04, 2021 | 4.040 | 4.380 | 3.870 | 3.900 | 655,484 | -0.04(-1.02%) |
Oct 01, 2021 | 4.100 | 4.440 | 3.900 | 3.940 | 675,447 | -0.17(-4.14%) |
Sep 30, 2021 | 4.410 | 4.680 | 3.810 | 4.110 | 2,461,812 | -2.40(-36.87%) |
Sep 29, 2021 | 8.660 | 9.580 | 6.300 | 6.510 | 3,189,773 | -2.23(-25.51%) |
Sep 28, 2021 | 9.360 | 9.910 | 8.420 | 8.740 | 1,104,798 | -0.66(-7.02%) |
Sep 27, 2021 | 8.770 | 10.33 | 8.750 | 9.400 | 1,472,504 | +0.40(+4.44%) |
Sep 24, 2021 | 8.030 | 9.180 | 7.725 | 9.000 | 1,250,507 | +0.95(+11.80%) |
Sep 23, 2021 | 7.660 | 8.950 | 6.510 | 8.050 | 2,861,245 | +0.11(+1.39%) |
Sep 22, 2021 | 6.320 | 8.250 | 5.900 | 7.940 | 3,172,008 | +1.52(+23.68%) |
Sep 21, 2021 | 6.410 | 6.640 | 5.660 | 6.420 | 387,450 | +0.01(+0.16%) |
Sep 20, 2021 | 6.150 | 7.000 | 5.910 | 6.410 | 385,662 | +0.10(+1.58%) |
Sep 17, 2021 | 7.450 | 7.645 | 6.083 | 6.310 | 761,364 | -1.49(-19.10%) |
Sep 16, 2021 | 5.760 | 7.940 | 5.730 | 7.800 | 2,062,572 | +1.95(+33.33%) |
Sep 15, 2021 | 5.500 | 6.110 | 5.450 | 5.850 | 275,143 | +0.26(+4.65%) |
Sep 14, 2021 | 5.490 | 5.950 | 5.100 | 5.590 | 593,375 | +0.01(+0.18%) |
Sep 13, 2021 | 5.820 | 5.880 | 5.000 | 5.580 | 1,604,010 | -0.73(-11.57%) |
Sep 10, 2021 | 5.110 | 7.680 | 4.750 | 6.310 | 36,180,284 | +1.09(+20.88%) |
Sep 09, 2021 | 4.490 | 5.560 | 4.480 | 5.220 | 2,808,567 | +0.88(+20.28%) |
Sep 08, 2021 | 3.840 | 4.520 | 3.770 | 4.340 | 198,175 | +0.45(+11.57%) |
Sep 07, 2021 | 3.890 | 4.000 | 3.780 | 3.890 | 150,248 | +0.04(+1.04%) |
Sep 03, 2021 | 3.680 | 3.850 | 3.680 | 3.850 | 36,298 | +0.27(+7.54%) |
Sep 02, 2021 | 3.720 | 3.760 | 3.575 | 3.580 | 113,194 | -0.19(-5.04%) |