Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.740 | 3.781 | 3.610 | 3.630 | 138,135 | -0.00(-0.14%) |
Nov 29, 2021 | 3.820 | 3.890 | 3.560 | 3.635 | 108,991 | -0.17(-4.34%) |
Nov 26, 2021 | 3.750 | 3.810 | 3.660 | 3.800 | 67,833 | -0.04(-1.04%) |
Nov 24, 2021 | 3.800 | 3.850 | 3.730 | 3.840 | 157,248 | +0.04(+1.05%) |
Nov 23, 2021 | 4.000 | 4.090 | 3.720 | 3.800 | 199,373 | -0.18(-4.52%) |
Nov 22, 2021 | 4.100 | 4.200 | 3.880 | 3.980 | 168,930 | -0.15(-3.63%) |
Nov 19, 2021 | 3.950 | 4.150 | 3.950 | 4.130 | 135,922 | +0.24(+6.17%) |
Nov 18, 2021 | 4.260 | 3.970 | 3.880 | 3.890 | 222,013 | -0.46(-10.57%) |
Nov 17, 2021 | 4.310 | 4.370 | 4.120 | 4.350 | 169,217 | +0.07(+1.64%) |
Nov 16, 2021 | 4.240 | 4.390 | 4.140 | 4.280 | 149,858 | +0.03(+0.71%) |
Nov 15, 2021 | 4.300 | 4.350 | 4.200 | 4.250 | 181,903 | +0.04(+0.95%) |
Nov 12, 2021 | 4.260 | 4.290 | 4.150 | 4.210 | 104,276 | -0.01(-0.24%) |
Nov 11, 2021 | 4.100 | 4.220 | 4.060 | 4.220 | 148,266 | +0.15(+3.69%) |
Nov 10, 2021 | 4.210 | 4.070 | 199,388 | -0.18(-4.24%) | ||
Nov 09, 2021 | 4.550 | 4.550 | 4.090 | 4.250 | 237,836 | -0.24(-5.35%) |
Nov 08, 2021 | 4.280 | 4.490 | 4.230 | 4.490 | 234,847 | +0.23(+5.40%) |
Nov 05, 2021 | 4.140 | 4.430 | 4.070 | 4.260 | 341,613 | +0.08(+1.91%) |
Nov 04, 2021 | 4.270 | 4.270 | 4.135 | 4.180 | 50,582 | -0.03(-0.71%) |
Nov 03, 2021 | 4.210 | 4.280 | 4.160 | 4.210 | 86,292 | -0.01(-0.24%) |
Nov 02, 2021 | 4.120 | 4.320 | 4.050 | 4.220 | 110,500 | +0.15(+3.69%) |
Nov 01, 2021 | 4.160 | 4.180 | 4.030 | 4.070 | 139,832 | -0.11(-2.63%) |
Oct 29, 2021 | 4.280 | 4.320 | 4.050 | 4.180 | 180,979 | -0.11(-2.56%) |
Oct 28, 2021 | 4.360 | 4.500 | 4.150 | 4.290 | 213,201 | -0.07(-1.61%) |
Oct 27, 2021 | 4.320 | 4.380 | 4.210 | 4.360 | 145,879 | +0.08(+1.87%) |
Oct 26, 2021 | 4.380 | 4.280 | 671,306 | -0.08(-1.83%) | ||
Oct 25, 2021 | 3.950 | 4.650 | 3.940 | 4.360 | 806,234 | +0.34(+8.46%) |
Oct 22, 2021 | 4.040 | 4.060 | 3.850 | 4.020 | 221,222 | -0.05(-1.23%) |
Oct 21, 2021 | 4.110 | 4.180 | 3.910 | 4.070 | 210,390 | -0.05(-1.21%) |
Oct 20, 2021 | 4.190 | 4.360 | 4.020 | 4.120 | 228,326 | -0.10(-2.37%) |
Oct 19, 2021 | 3.950 | 4.270 | 3.830 | 4.220 | 378,602 | +0.28(+7.11%) |
Oct 18, 2021 | 3.900 | 3.990 | 3.830 | 3.940 | 137,338 | +0.02(+0.51%) |
Oct 15, 2021 | 4.000 | 4.009 | 3.830 | 3.920 | 106,385 | -0.02(-0.51%) |
Oct 14, 2021 | 3.920 | 4.100 | 3.820 | 3.940 | 271,488 | +0.05(+1.29%) |
Oct 13, 2021 | 4.000 | 4.020 | 3.800 | 3.890 | 308,978 | -0.08(-2.02%) |
Oct 12, 2021 | 4.030 | 4.090 | 3.830 | 3.970 | 264,943 | -0.05(-1.24%) |
Oct 11, 2021 | 4.190 | 4.190 | 4.010 | 4.020 | 164,131 | -0.17(-4.06%) |
Oct 08, 2021 | 4.200 | 4.300 | 4.120 | 4.190 | 160,059 | -0.06(-1.41%) |
Oct 07, 2021 | 4.200 | 4.350 | 4.060 | 4.250 | 272,461 | +0.06(+1.43%) |
Oct 06, 2021 | 4.160 | 4.280 | 4.000 | 4.190 | 234,632 | -0.02(-0.48%) |
Oct 05, 2021 | 4.080 | 4.280 | 4.060 | 4.210 | 231,032 | +0.17(+4.21%) |
Oct 04, 2021 | 4.260 | 4.370 | 3.960 | 4.040 | 449,640 | -0.27(-6.26%) |
Oct 01, 2021 | 4.390 | 4.500 | 4.210 | 4.310 | 386,110 | -0.13(-2.93%) |
Sep 30, 2021 | 4.250 | 4.570 | 4.250 | 4.440 | 167,465 | +0.28(+6.73%) |
Sep 29, 2021 | 4.480 | 4.500 | 4.160 | 4.160 | 259,883 | -0.30(-6.73%) |
Sep 28, 2021 | 4.510 | 4.690 | 4.390 | 4.460 | 233,274 | -0.10(-2.19%) |
Sep 27, 2021 | 4.590 | 4.650 | 4.460 | 4.560 | 183,972 | -0.02(-0.44%) |
Sep 24, 2021 | 4.660 | 4.740 | 4.520 | 4.580 | 157,218 | -0.11(-2.35%) |
Sep 23, 2021 | 4.630 | 4.830 | 4.550 | 4.690 | 317,809 | +0.14(+3.08%) |
Sep 22, 2021 | 4.850 | 4.998 | 4.400 | 4.550 | 502,601 | -0.26(-5.41%) |
Sep 21, 2021 | 4.860 | 4.990 | 4.710 | 4.810 | 236,165 | +0.06(+1.26%) |
Sep 20, 2021 | 5.010 | 5.100 | 4.640 | 4.750 | 377,495 | -0.52(-9.87%) |
Sep 17, 2021 | 5.220 | 5.350 | 4.910 | 5.270 | 399,495 | +0.04(+0.76%) |
Sep 16, 2021 | 5.180 | 5.600 | 5.180 | 5.230 | 354,891 | +0.09(+1.75%) |
Sep 15, 2021 | 5.380 | 5.380 | 5.080 | 5.140 | 425,457 | -0.27(-4.99%) |
Sep 14, 2021 | 6.160 | 6.490 | 5.270 | 5.410 | 857,854 | -0.92(-14.53%) |
Sep 13, 2021 | 7.000 | 7.060 | 6.000 | 6.330 | 906,536 | -0.78(-10.97%) |
Sep 10, 2021 | 6.490 | 7.540 | 6.430 | 7.110 | 2,569,407 | +0.50(+7.56%) |
Sep 09, 2021 | 6.000 | 7.670 | 5.900 | 6.610 | 4,487,383 | +0.27(+4.26%) |
Sep 08, 2021 | 5.500 | 7.250 | 5.270 | 6.340 | 4,842,736 | +0.90(+16.54%) |
Sep 07, 2021 | 5.270 | 6.360 | 5.170 | 5.440 | 2,616,132 | -0.01(-0.18%) |
Sep 03, 2021 | 4.570 | 5.500 | 4.330 | 5.450 | 3,668,126 | +0.37(+7.28%) |
Sep 02, 2021 | 4.060 | 5.700 | 4.060 | 5.080 | 38,721,152 | +1.16(+29.59%) |