Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.260 | 4.310 | 4.010 | 4.130 | 398,378 | -0.13(-3.05%) |
Nov 29, 2021 | 4.520 | 4.580 | 4.080 | 4.260 | 681,647 | -0.43(-9.17%) |
Nov 26, 2021 | 4.780 | 4.910 | 4.180 | 4.690 | 8,863,521 | +0.81(+20.88%) |
Nov 24, 2021 | 3.670 | 4.080 | 3.670 | 3.880 | 348,835 | +0.05(+1.31%) |
Nov 23, 2021 | 3.870 | 3.870 | 3.630 | 3.830 | 402,348 | -0.05(-1.29%) |
Nov 22, 2021 | 3.970 | 3.970 | 3.761 | 3.880 | 285,304 | -0.15(-3.72%) |
Nov 19, 2021 | 4.020 | 4.090 | 3.870 | 4.030 | 423,531 | +0.00(+0.00%) |
Nov 18, 2021 | 4.330 | 4.040 | 3.970 | 4.030 | 708,320 | -0.28(-6.50%) |
Nov 17, 2021 | 4.450 | 4.496 | 4.140 | 4.310 | 1,628,525 | -0.47(-9.83%) |
Nov 16, 2021 | 5.270 | 5.600 | 4.230 | 4.780 | 37,099,924 | +0.92(+23.83%) |
Nov 15, 2021 | 3.900 | 3.940 | 3.810 | 3.860 | 75,801 | -0.04(-1.15%) |
Nov 12, 2021 | 3.840 | 3.910 | 3.790 | 3.905 | 94,034 | +0.05(+1.43%) |
Nov 11, 2021 | 3.970 | 3.970 | 3.850 | 3.850 | 144,603 | -0.09(-2.28%) |
Nov 10, 2021 | 4.230 | 3.940 | 366,985 | -0.25(-5.97%) | ||
Nov 09, 2021 | 3.960 | 4.190 | 3.860 | 4.190 | 813,486 | +0.20(+5.01%) |
Nov 08, 2021 | 3.980 | 4.050 | 3.940 | 3.990 | 77,817 | +0.00(+0.00%) |
Nov 05, 2021 | 4.150 | 4.189 | 3.950 | 3.990 | 123,979 | -0.11(-2.68%) |
Nov 04, 2021 | 4.330 | 4.335 | 4.080 | 4.100 | 100,936 | -0.27(-6.18%) |
Nov 03, 2021 | 4.190 | 4.510 | 4.190 | 4.370 | 589,492 | +0.12(+2.82%) |
Nov 02, 2021 | 4.030 | 4.260 | 4.018 | 4.250 | 97,344 | +0.17(+4.17%) |
Nov 01, 2021 | 4.180 | 4.180 | 4.060 | 4.080 | 90,166 | -0.10(-2.39%) |
Oct 29, 2021 | 3.890 | 4.210 | 3.860 | 4.180 | 310,175 | +0.24(+6.09%) |
Oct 28, 2021 | 3.810 | 3.940 | 3.770 | 3.940 | 84,654 | +0.17(+4.51%) |
Oct 27, 2021 | 3.820 | 3.840 | 3.720 | 3.770 | 111,139 | -0.03(-0.79%) |
Oct 26, 2021 | 3.880 | 3.750 | 3.800 | 140,208 | -0.12(-3.06%) | |
Oct 25, 2021 | 3.810 | 4.080 | 3.810 | 3.920 | 210,752 | +0.10(+2.62%) |
Oct 22, 2021 | 3.870 | 3.875 | 3.763 | 3.820 | 154,302 | -0.10(-2.55%) |
Oct 21, 2021 | 4.000 | 4.047 | 3.870 | 3.920 | 106,847 | -0.05(-1.26%) |
Oct 20, 2021 | 3.980 | 4.190 | 3.950 | 3.970 | 175,438 | -0.03(-0.75%) |
Oct 19, 2021 | 3.950 | 4.090 | 3.930 | 4.000 | 128,297 | -0.01(-0.25%) |
Oct 18, 2021 | 3.870 | 4.060 | 3.800 | 4.010 | 203,199 | +0.12(+3.08%) |
Oct 15, 2021 | 4.120 | 4.130 | 3.840 | 3.890 | 242,245 | -0.27(-6.49%) |
Oct 14, 2021 | 4.070 | 4.190 | 3.934 | 4.160 | 537,461 | +0.18(+4.52%) |
Oct 13, 2021 | 4.040 | 4.090 | 3.940 | 3.980 | 151,812 | +0.01(+0.25%) |
Oct 12, 2021 | 4.020 | 4.100 | 3.950 | 3.970 | 166,700 | -0.03(-0.75%) |
Oct 11, 2021 | 3.890 | 4.050 | 3.850 | 4.000 | 74,893 | +0.06(+1.52%) |
Oct 08, 2021 | 3.800 | 3.954 | 3.800 | 3.940 | 102,662 | +0.09(+2.34%) |
Oct 07, 2021 | 3.940 | 3.980 | 3.820 | 3.850 | 207,790 | -0.04(-1.03%) |
Oct 06, 2021 | 3.930 | 3.988 | 3.800 | 3.890 | 239,933 | -0.08(-2.02%) |
Oct 05, 2021 | 4.080 | 4.180 | 3.950 | 3.970 | 310,039 | -0.13(-3.17%) |
Oct 04, 2021 | 4.180 | 4.250 | 3.950 | 4.100 | 480,926 | -0.08(-1.91%) |
Oct 01, 2021 | 4.380 | 4.380 | 4.154 | 4.180 | 309,440 | -0.13(-3.02%) |
Sep 30, 2021 | 4.540 | 4.540 | 4.120 | 4.310 | 933,558 | -0.19(-4.22%) |
Sep 29, 2021 | 4.870 | 5.040 | 4.220 | 4.500 | 11,216,412 | +0.32(+7.66%) |
Sep 28, 2021 | 4.300 | 4.372 | 4.101 | 4.180 | 3,835,205 | -0.15(-3.46%) |
Sep 27, 2021 | 4.270 | 4.480 | 4.260 | 4.330 | 163,880 | +0.01(+0.23%) |
Sep 24, 2021 | 4.280 | 4.450 | 4.250 | 4.320 | 149,438 | -0.05(-1.14%) |
Sep 23, 2021 | 4.350 | 4.380 | 4.210 | 4.370 | 133,832 | +0.03(+0.69%) |
Sep 22, 2021 | 4.260 | 4.362 | 4.227 | 4.340 | 119,786 | +0.16(+3.83%) |
Sep 21, 2021 | 4.280 | 4.400 | 4.070 | 4.180 | 217,784 | -0.04(-0.95%) |
Sep 20, 2021 | 4.540 | 4.571 | 4.180 | 4.220 | 249,494 | -0.47(-10.02%) |
Sep 17, 2021 | 4.450 | 4.690 | 4.450 | 4.690 | 151,081 | +0.16(+3.53%) |
Sep 16, 2021 | 4.390 | 4.590 | 4.310 | 4.530 | 95,456 | +0.16(+3.66%) |
Sep 15, 2021 | 4.450 | 4.640 | 4.360 | 4.370 | 210,900 | +0.05(+1.16%) |
Sep 14, 2021 | 4.810 | 4.850 | 4.250 | 4.320 | 451,429 | -0.49(-10.19%) |
Sep 13, 2021 | 4.790 | 4.990 | 4.700 | 4.810 | 117,051 | +0.01(+0.21%) |
Sep 10, 2021 | 4.700 | 4.870 | 4.600 | 4.800 | 211,434 | +0.09(+1.91%) |
Sep 09, 2021 | 4.710 | 4.950 | 4.700 | 4.710 | 262,741 | +0.02(+0.43%) |
Sep 08, 2021 | 5.210 | 5.279 | 4.690 | 4.690 | 923,630 | -0.57(-10.84%) |
Sep 07, 2021 | 5.650 | 5.680 | 5.250 | 5.260 | 352,998 | -0.37(-6.57%) |
Sep 03, 2021 | 5.750 | 5.900 | 5.510 | 5.630 | 352,856 | -0.19(-3.26%) |
Sep 02, 2021 | 5.650 | 5.875 | 5.650 | 5.820 | 228,391 | +0.18(+3.19%) |