Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.610 | 3.705 | 3.410 | 3.670 | 2,340,679 | +0.09(+2.51%) |
Nov 29, 2021 | 3.850 | 3.850 | 3.580 | 3.580 | 2,141,852 | -0.23(-6.04%) |
Nov 26, 2021 | 3.870 | 3.940 | 3.740 | 3.810 | 1,121,199 | -0.20(-4.99%) |
Nov 24, 2021 | 3.800 | 4.070 | 3.749 | 4.010 | 2,293,900 | +0.17(+4.43%) |
Nov 23, 2021 | 3.810 | 3.965 | 3.730 | 3.840 | 3,156,046 | +0.03(+0.79%) |
Nov 22, 2021 | 4.280 | 4.295 | 3.800 | 3.810 | 2,784,042 | -0.45(-10.56%) |
Nov 19, 2021 | 4.140 | 4.515 | 4.094 | 4.260 | 2,121,869 | +0.10(+2.40%) |
Nov 18, 2021 | 4.090 | 4.180 | 4.110 | 4.160 | 2,752,628 | +0.07(+1.71%) |
Nov 17, 2021 | 3.570 | 4.320 | 3.570 | 4.090 | 10,337,189 | -0.83(-16.87%) |
Nov 16, 2021 | 4.860 | 4.980 | 4.750 | 4.920 | 2,290,050 | +0.02(+0.41%) |
Nov 15, 2021 | 5.080 | 5.080 | 4.790 | 4.900 | 1,757,302 | -0.16(-3.16%) |
Nov 12, 2021 | 5.160 | 5.160 | 4.931 | 5.060 | 1,296,115 | -0.06(-1.17%) |
Nov 11, 2021 | 5.020 | 5.220 | 4.940 | 5.120 | 2,012,499 | +0.17(+3.43%) |
Nov 10, 2021 | 5.200 | 4.950 | 2,417,473 | -0.28(-5.35%) | ||
Nov 09, 2021 | 5.480 | 5.480 | 5.215 | 5.230 | 1,856,821 | -0.29(-5.25%) |
Nov 08, 2021 | 5.660 | 5.840 | 5.440 | 5.520 | 1,375,831 | -0.07(-1.25%) |
Nov 05, 2021 | 5.640 | 5.870 | 5.495 | 5.590 | 1,772,769 | -0.05(-0.89%) |
Nov 04, 2021 | 5.510 | 5.820 | 5.460 | 5.640 | 2,156,707 | +0.14(+2.55%) |
Nov 03, 2021 | 5.330 | 5.520 | 5.260 | 5.500 | 1,856,246 | +0.17(+3.19%) |
Nov 02, 2021 | 5.410 | 5.410 | 5.230 | 5.330 | 1,443,107 | -0.03(-0.56%) |
Nov 01, 2021 | 5.380 | 5.447 | 5.300 | 5.360 | 2,204,416 | -0.07(-1.29%) |
Oct 29, 2021 | 5.690 | 5.710 | 5.330 | 5.430 | 2,536,666 | -0.21(-3.72%) |
Oct 28, 2021 | 5.690 | 5.640 | 1,988,623 | +0.00(+0.00%) | ||
Oct 27, 2021 | 5.770 | 5.880 | 5.600 | 5.640 | 1,623,854 | -0.21(-3.59%) |
Oct 26, 2021 | 5.900 | 5.850 | 2,037,095 | -0.01(-0.17%) | ||
Oct 25, 2021 | 5.730 | 6.020 | 5.720 | 5.860 | 2,854,936 | +0.14(+2.45%) |
Oct 22, 2021 | 6.100 | 5.680 | 5.720 | 4,668,051 | -0.45(-7.29%) | |
Oct 21, 2021 | 6.030 | 6.340 | 6.030 | 6.170 | 2,039,150 | +0.14(+2.32%) |
Oct 20, 2021 | 6.140 | 6.240 | 6.010 | 6.030 | 1,471,440 | -0.11(-1.79%) |
Oct 19, 2021 | 6.180 | 6.350 | 6.030 | 6.140 | 2,020,910 | +0.01(+0.16%) |
Oct 18, 2021 | 6.040 | 6.300 | 5.950 | 6.130 | 2,617,245 | +0.05(+0.82%) |
Oct 15, 2021 | 6.670 | 6.703 | 6.040 | 6.080 | 5,297,346 | -0.50(-7.60%) |
Oct 14, 2021 | 7.660 | 7.750 | 6.370 | 6.580 | 11,059,530 | -1.10(-14.32%) |
Oct 13, 2021 | 7.910 | 7.970 | 7.620 | 7.680 | 2,343,420 | -0.11(-1.41%) |
Oct 12, 2021 | 7.950 | 8.100 | 7.660 | 7.790 | 2,198,611 | -0.07(-0.89%) |
Oct 11, 2021 | 8.250 | 8.270 | 7.800 | 7.860 | 2,366,468 | -0.39(-4.73%) |
Oct 08, 2021 | 8.790 | 8.800 | 8.215 | 8.250 | 1,750,109 | -0.48(-5.50%) |
Oct 07, 2021 | 8.270 | 8.970 | 8.180 | 8.730 | 2,336,768 | +0.59(+7.25%) |
Oct 06, 2021 | 8.120 | 8.300 | 7.990 | 8.140 | 1,438,877 | -0.18(-2.16%) |
Oct 05, 2021 | 7.990 | 8.340 | 7.900 | 8.320 | 1,369,117 | +0.38(+4.79%) |
Oct 04, 2021 | 8.090 | 8.210 | 7.760 | 7.940 | 1,980,811 | -0.34(-4.11%) |
Oct 01, 2021 | 8.630 | 8.640 | 8.050 | 8.280 | 2,106,074 | -0.26(-3.04%) |
Sep 30, 2021 | 8.450 | 8.860 | 8.270 | 8.540 | 2,438,583 | +0.21(+2.52%) |
Sep 29, 2021 | 8.540 | 8.610 | 8.215 | 8.330 | 1,442,994 | -0.07(-0.83%) |
Sep 28, 2021 | 8.780 | 8.780 | 8.300 | 8.400 | 1,602,759 | -0.46(-5.19%) |
Sep 27, 2021 | 9.230 | 9.340 | 8.780 | 8.860 | 1,358,613 | -0.34(-3.70%) |
Sep 24, 2021 | 9.220 | 9.600 | 9.050 | 9.200 | 1,919,669 | -0.19(-2.02%) |
Sep 23, 2021 | 8.880 | 9.700 | 8.620 | 9.390 | 6,201,103 | +1.18(+14.37%) |
Sep 22, 2021 | 8.080 | 8.340 | 7.870 | 8.210 | 1,660,428 | +0.13(+1.61%) |
Sep 21, 2021 | 7.590 | 8.200 | 7.500 | 8.080 | 1,696,843 | +0.62(+8.31%) |
Sep 20, 2021 | 7.630 | 7.810 | 7.320 | 7.460 | 2,243,069 | -0.68(-8.35%) |
Sep 17, 2021 | 7.580 | 8.190 | 7.560 | 8.140 | 3,096,335 | +0.54(+7.11%) |
Sep 16, 2021 | 7.540 | 7.640 | 7.430 | 7.600 | 767,783 | +0.11(+1.47%) |
Sep 15, 2021 | 7.490 | 7.700 | 7.391 | 7.490 | 1,953,790 | -0.03(-0.40%) |
Sep 14, 2021 | 7.950 | 8.045 | 7.390 | 7.520 | 1,794,771 | -0.36(-4.57%) |
Sep 13, 2021 | 8.100 | 8.110 | 7.630 | 7.880 | 1,964,599 | -0.22(-2.72%) |
Sep 10, 2021 | 8.410 | 8.430 | 8.080 | 8.100 | 1,371,256 | -0.26(-3.11%) |
Sep 09, 2021 | 8.120 | 8.520 | 8.060 | 8.360 | 1,452,872 | +0.24(+2.96%) |
Sep 08, 2021 | 8.180 | 8.310 | 7.850 | 8.120 | 1,398,904 | -0.08(-0.98%) |
Sep 07, 2021 | 8.570 | 8.620 | 8.070 | 8.200 | 1,696,512 | -0.25(-2.96%) |
Sep 03, 2021 | 8.110 | 8.590 | 8.100 | 8.450 | 2,423,064 | +0.30(+3.68%) |
Sep 02, 2021 | 8.150 | 8.310 | 7.820 | 8.150 | 2,719,414 | +0.04(+0.49%) |