Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.700 | 4.790 | 4.270 | 4.280 | 617,082 | -0.48(-10.08%) |
Nov 29, 2021 | 4.900 | 4.950 | 4.700 | 4.760 | 305,438 | -0.14(-2.86%) |
Nov 26, 2021 | 4.850 | 5.020 | 4.800 | 4.900 | 252,812 | -0.15(-2.97%) |
Nov 24, 2021 | 5.710 | 5.710 | 5.020 | 5.050 | 728,694 | -0.51(-9.17%) |
Nov 23, 2021 | 5.150 | 5.599 | 5.090 | 5.560 | 1,100,822 | +0.40(+7.75%) |
Nov 22, 2021 | 5.020 | 5.179 | 4.800 | 5.160 | 1,231,353 | +0.15(+2.99%) |
Nov 19, 2021 | 4.550 | 5.250 | 4.500 | 5.010 | 2,870,615 | +0.51(+11.33%) |
Nov 18, 2021 | 3.820 | 4.600 | 3.820 | 4.500 | 2,059,016 | +0.59(+15.09%) |
Nov 17, 2021 | 3.300 | 4.130 | 3.210 | 3.910 | 4,219,824 | +0.59(+17.77%) |
Nov 16, 2021 | 3.730 | 3.830 | 3.300 | 3.320 | 1,382,643 | -0.59(-15.09%) |
Nov 15, 2021 | 4.080 | 4.100 | 3.910 | 3.910 | 457,186 | -0.29(-6.90%) |
Nov 12, 2021 | 4.150 | 4.280 | 4.140 | 4.200 | 221,810 | +0.08(+1.94%) |
Nov 11, 2021 | 4.000 | 4.186 | 4.000 | 4.120 | 261,951 | -0.01(-0.24%) |
Nov 10, 2021 | 4.120 | 4.130 | 531,953 | -0.06(-1.43%) | ||
Nov 09, 2021 | 4.260 | 4.510 | 4.130 | 4.190 | 2,961,130 | -0.17(-3.90%) |
Nov 08, 2021 | 4.230 | 4.980 | 4.150 | 4.360 | 4,571,223 | -0.14(-3.11%) |
Nov 05, 2021 | 4.530 | 4.700 | 4.000 | 4.500 | 6,175,086 | -0.02(-0.44%) |
Nov 04, 2021 | 4.180 | 4.770 | 4.132 | 4.520 | 3,982,775 | +0.35(+8.39%) |
Nov 03, 2021 | 4.230 | 4.450 | 4.140 | 4.170 | 2,154,574 | -0.08(-1.88%) |
Nov 02, 2021 | 4.080 | 4.340 | 4.005 | 4.250 | 712,887 | +0.18(+4.42%) |
Nov 01, 2021 | 3.850 | 4.150 | 3.880 | 4.070 | 854,237 | +0.19(+4.90%) |
Oct 29, 2021 | 3.730 | 4.100 | 3.650 | 3.880 | 1,567,108 | +0.08(+2.11%) |
Oct 28, 2021 | 3.950 | 4.150 | 3.720 | 3.800 | 463,454 | -0.17(-4.28%) |
Oct 27, 2021 | 3.860 | 4.090 | 3.800 | 3.970 | 744,844 | +0.08(+2.06%) |
Oct 26, 2021 | 4.410 | 3.760 | 3.890 | 1,575,979 | -0.58(-12.98%) | |
Oct 25, 2021 | 4.045 | 4.750 | 3.950 | 4.470 | 2,106,147 | +0.47(+11.75%) |
Oct 22, 2021 | 3.750 | 4.000 | 3.650 | 4.000 | 432,243 | +0.25(+6.67%) |
Oct 21, 2021 | 3.700 | 3.940 | 3.680 | 3.750 | 701,645 | +0.08(+2.18%) |
Oct 20, 2021 | 3.550 | 3.705 | 3.440 | 3.670 | 1,150,495 | +0.14(+3.97%) |
Oct 19, 2021 | 3.590 | 3.630 | 3.510 | 3.530 | 395,315 | -0.03(-0.84%) |
Oct 18, 2021 | 3.520 | 3.580 | 3.450 | 3.560 | 554,105 | +0.12(+3.34%) |
Oct 15, 2021 | 3.380 | 3.450 | 3.295 | 3.445 | 660,872 | +0.08(+2.53%) |
Oct 14, 2021 | 3.280 | 3.410 | 3.180 | 3.360 | 783,858 | +0.13(+4.02%) |
Oct 13, 2021 | 3.250 | 3.260 | 3.150 | 3.230 | 411,464 | -0.01(-0.31%) |
Oct 12, 2021 | 3.140 | 3.250 | 3.100 | 3.240 | 272,919 | +0.14(+4.52%) |
Oct 11, 2021 | 3.170 | 3.290 | 3.080 | 3.100 | 379,582 | -0.09(-2.82%) |
Oct 08, 2021 | 3.210 | 3.340 | 3.186 | 3.190 | 1,170,114 | +0.00(+0.00%) |
Oct 07, 2021 | 3.110 | 3.260 | 3.080 | 3.190 | 1,954,216 | +0.12(+3.91%) |
Oct 06, 2021 | 2.840 | 3.120 | 2.840 | 3.070 | 1,444,691 | +0.23(+8.10%) |
Oct 05, 2021 | 2.920 | 3.100 | 2.830 | 2.840 | 339,818 | -0.14(-4.54%) |
Oct 04, 2021 | 3.080 | 3.100 | 2.850 | 2.975 | 301,332 | -0.09(-3.09%) |
Oct 01, 2021 | 2.850 | 3.070 | 2.850 | 3.070 | 1,179,788 | +0.26(+9.25%) |
Sep 30, 2021 | 2.870 | 2.900 | 2.762 | 2.810 | 126,125 | -0.05(-1.75%) |
Sep 29, 2021 | 2.850 | 2.920 | 2.730 | 2.860 | 706,573 | +0.03(+1.06%) |
Sep 28, 2021 | 2.480 | 2.850 | 2.450 | 2.830 | 1,298,167 | +0.33(+13.20%) |
Sep 27, 2021 | 2.370 | 2.540 | 2.370 | 2.500 | 166,615 | +0.13(+5.49%) |
Sep 24, 2021 | 2.430 | 2.450 | 2.350 | 2.370 | 139,069 | -0.16(-6.32%) |
Sep 23, 2021 | 2.520 | 2.690 | 2.470 | 2.530 | 380,613 | -0.01(-0.39%) |
Sep 22, 2021 | 2.460 | 2.550 | 2.350 | 2.540 | 241,133 | +0.11(+4.53%) |
Sep 21, 2021 | 2.470 | 2.470 | 2.320 | 2.430 | 108,559 | +0.07(+2.97%) |
Sep 20, 2021 | 2.430 | 2.450 | 2.280 | 2.360 | 359,917 | -0.14(-5.60%) |
Sep 17, 2021 | 2.410 | 2.510 | 2.410 | 2.500 | 75,614 | +0.06(+2.46%) |
Sep 16, 2021 | 2.550 | 2.550 | 2.400 | 2.440 | 155,409 | -0.12(-4.69%) |
Sep 15, 2021 | 2.530 | 2.570 | 2.451 | 2.560 | 246,419 | +0.00(+0.00%) |
Sep 14, 2021 | 2.600 | 2.780 | 2.510 | 2.560 | 478,351 | -0.05(-1.92%) |
Sep 13, 2021 | 2.550 | 2.740 | 2.514 | 2.610 | 502,717 | +0.06(+2.35%) |
Sep 10, 2021 | 2.450 | 2.600 | 2.400 | 2.550 | 217,932 | +0.13(+5.37%) |
Sep 09, 2021 | 2.380 | 2.460 | 2.370 | 2.420 | 105,698 | +0.02(+0.83%) |
Sep 08, 2021 | 2.570 | 2.610 | 2.370 | 2.400 | 264,774 | -0.15(-5.88%) |
Sep 07, 2021 | 2.550 | 2.730 | 2.540 | 2.550 | 313,964 | +0.03(+1.19%) |
Sep 03, 2021 | 2.440 | 2.590 | 2.410 | 2.520 | 242,790 | +0.05(+2.02%) |
Sep 02, 2021 | 2.410 | 2.478 | 2.410 | 2.470 | 111,051 | +0.06(+2.49%) |