Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.893 | 4.949 | 4.341 | 4.494 | 282,584 | -0.39(-7.98%) |
Nov 29, 2021 | 4.978 | 5.320 | 4.826 | 4.883 | 407,338 | +0.02(+0.39%) |
Nov 26, 2021 | 4.854 | 4.921 | 4.569 | 4.864 | 48,283 | +0.03(+0.59%) |
Nov 24, 2021 | 4.779 | 4.978 | 4.693 | 4.835 | 83,789 | +0.04(+0.79%) |
Nov 23, 2021 | 4.807 | 5.006 | 4.655 | 4.798 | 110,111 | -0.02(-0.39%) |
Nov 22, 2021 | 5.425 | 5.662 | 4.816 | 4.816 | 242,684 | -0.71(-12.89%) |
Nov 19, 2021 | 5.567 | 5.776 | 5.330 | 5.529 | 140,602 | -0.16(-2.84%) |
Nov 18, 2021 | 6.375 | 5.691 | 5.434 | 5.691 | 289,947 | -0.49(-7.99%) |
Nov 17, 2021 | 5.890 | 6.412 | 5.719 | 6.184 | 489,308 | +0.15(+2.52%) |
Nov 16, 2021 | 5.519 | 6.071 | 5.510 | 6.032 | 956,931 | -0.33(-5.22%) |
Nov 15, 2021 | 5.425 | 9.120 | 5.377 | 6.365 | 38,633,064 | +1.08(+20.50%) |
Nov 12, 2021 | 5.178 | 5.444 | 5.178 | 5.282 | 9,233 | +0.01(+0.18%) |
Nov 11, 2021 | 5.367 | 5.367 | 5.130 | 5.272 | 14,105 | -0.09(-1.77%) |
Nov 10, 2021 | 5.263 | 5.367 | 11,566 | -0.23(-4.07%) | ||
Nov 09, 2021 | 5.700 | 5.795 | 5.225 | 5.596 | 33,980 | -0.33(-5.61%) |
Nov 08, 2021 | 5.794 | 5.928 | 5.634 | 5.928 | 7,896 | +0.15(+2.63%) |
Nov 05, 2021 | 5.880 | 5.928 | 5.605 | 5.776 | 20,915 | -0.09(-1.46%) |
Nov 04, 2021 | 5.909 | 6.044 | 5.700 | 5.862 | 29,551 | +0.10(+1.66%) |
Nov 03, 2021 | 5.681 | 5.766 | 5.367 | 5.766 | 19,561 | +0.12(+2.18%) |
Nov 02, 2021 | 5.396 | 5.691 | 5.339 | 5.643 | 37,890 | +0.19(+3.48%) |
Nov 01, 2021 | 5.491 | 5.586 | 5.586 | 5.453 | 26,324 | -0.13(-2.38%) |
Oct 29, 2021 | 5.197 | 6.032 | 5.016 | 5.586 | 194,582 | +0.60(+12.00%) |
Oct 28, 2021 | 4.987 | 5.130 | 4.959 | 4.987 | 16,538 | +0.06(+1.16%) |
Oct 27, 2021 | 5.006 | 5.037 | 4.931 | 4.931 | 6,926 | -0.02(-0.38%) |
Oct 26, 2021 | 5.196 | 4.949 | 9,556 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.396 | 5.396 | 4.912 | 4.949 | 41,495 | -0.30(-5.79%) |
Oct 22, 2021 | 5.577 | 5.577 | 5.253 | 5.253 | 17,006 | -0.28(-4.98%) |
Oct 21, 2021 | 5.681 | 5.785 | 5.426 | 5.529 | 7,572 | +0.01(+0.17%) |
Oct 20, 2021 | 5.434 | 5.646 | 5.367 | 5.519 | 8,393 | +0.16(+3.01%) |
Oct 19, 2021 | 5.377 | 5.448 | 5.358 | 5.358 | 15,855 | -0.01(-0.19%) |
Oct 18, 2021 | 5.463 | 5.520 | 5.358 | 5.368 | 27,635 | -0.21(-3.73%) |
Oct 15, 2021 | 5.681 | 5.741 | 5.348 | 5.577 | 16,104 | -0.03(-0.51%) |
Oct 14, 2021 | 5.757 | 5.814 | 5.605 | 5.605 | 13,326 | -0.16(-2.80%) |
Oct 13, 2021 | 5.800 | 5.800 | 5.700 | 5.766 | 5,682 | -0.07(-1.14%) |
Oct 12, 2021 | 5.880 | 5.890 | 5.700 | 5.833 | 15,088 | +0.06(+0.99%) |
Oct 11, 2021 | 5.843 | 5.923 | 5.776 | 5.776 | 2,423 | +0.00(+0.00%) |
Oct 08, 2021 | 5.738 | 5.852 | 5.719 | 5.776 | 6,746 | -0.05(-0.82%) |
Oct 07, 2021 | 5.843 | 5.880 | 5.700 | 5.824 | 9,498 | +0.09(+1.66%) |
Oct 06, 2021 | 5.785 | 5.785 | 5.700 | 5.729 | 15,094 | -0.05(-0.82%) |
Oct 05, 2021 | 5.700 | 5.814 | 5.700 | 5.776 | 18,381 | +0.03(+0.58%) |
Oct 04, 2021 | 5.899 | 5.899 | 5.710 | 5.743 | 12,427 | -0.24(-4.05%) |
Oct 01, 2021 | 5.985 | 5.985 | 5.985 | 5.985 | 1,022 | +0.22(+3.79%) |
Sep 30, 2021 | 5.876 | 5.937 | 5.719 | 5.766 | 6,772 | -0.05(-0.82%) |
Sep 29, 2021 | 5.776 | 5.814 | 5.700 | 5.814 | 20,866 | +0.03(+0.49%) |
Sep 28, 2021 | 5.938 | 5.938 | 5.710 | 5.785 | 5,397 | -0.23(-3.79%) |
Sep 27, 2021 | 6.013 | 6.013 | 5.700 | 6.013 | 8,527 | -0.09(-1.40%) |
Sep 24, 2021 | 6.061 | 6.137 | 5.824 | 6.099 | 8,050 | +0.02(+0.31%) |
Sep 23, 2021 | 6.298 | 6.298 | 6.023 | 6.080 | 7,222 | -0.16(-2.59%) |
Sep 22, 2021 | 6.042 | 6.356 | 5.862 | 6.242 | 6,808 | +0.10(+1.70%) |
Sep 21, 2021 | 5.624 | 6.203 | 5.529 | 6.137 | 36,750 | +0.51(+9.12%) |
Sep 20, 2021 | 5.871 | 5.976 | 5.510 | 5.624 | 33,090 | -0.29(-4.98%) |
Sep 17, 2021 | 5.985 | 6.051 | 5.862 | 5.918 | 8,687 | -0.14(-2.35%) |
Sep 16, 2021 | 6.118 | 6.118 | 5.824 | 6.061 | 12,901 | -0.01(-0.16%) |
Sep 15, 2021 | 6.099 | 6.099 | 5.776 | 6.071 | 20,028 | +0.11(+1.91%) |
Sep 14, 2021 | 6.223 | 6.332 | 5.947 | 5.957 | 25,258 | -0.37(-5.86%) |
Sep 13, 2021 | 6.184 | 6.545 | 6.184 | 6.327 | 17,397 | +0.02(+0.30%) |
Sep 10, 2021 | 6.223 | 6.375 | 6.184 | 6.308 | 13,061 | +0.04(+0.61%) |
Sep 09, 2021 | 5.966 | 6.386 | 5.966 | 6.270 | 31,933 | +0.25(+4.10%) |
Sep 08, 2021 | 6.317 | 6.470 | 5.909 | 6.023 | 37,786 | -0.42(-6.49%) |
Sep 07, 2021 | 6.422 | 6.878 | 6.337 | 6.441 | 24,405 | -0.06(-0.88%) |
Sep 03, 2021 | 6.650 | 6.650 | 6.223 | 6.498 | 48,123 | -0.22(-3.25%) |
Sep 02, 2021 | 6.935 | 6.935 | 6.697 | 6.716 | 18,120 | -0.11(-1.67%) |