Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.600 | 7.140 | 5.040 | 5.720 | 16,838,948 | +0.51(+9.79%) |
Nov 29, 2021 | 5.010 | 5.770 | 5.010 | 5.210 | 1,006,256 | -0.02(-0.38%) |
Nov 26, 2021 | 4.700 | 5.430 | 4.630 | 5.230 | 1,156,282 | +0.18(+3.56%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.450 | 5.050 | 1,871,355 | -0.69(-12.02%) |
Nov 23, 2021 | 4.020 | 6.770 | 4.000 | 5.740 | 17,861,082 | +1.73(+42.96%) |
Nov 22, 2021 | 4.440 | 4.469 | 4.000 | 4.015 | 261,344 | -0.38(-8.54%) |
Nov 19, 2021 | 4.560 | 4.795 | 4.300 | 4.390 | 151,985 | -0.28(-6.00%) |
Nov 18, 2021 | 4.870 | 4.784 | 4.410 | 4.670 | 588,975 | -0.27(-5.47%) |
Nov 17, 2021 | 4.750 | 5.100 | 4.530 | 4.940 | 331,252 | +0.10(+2.07%) |
Nov 16, 2021 | 4.320 | 4.950 | 4.000 | 4.840 | 800,809 | +0.38(+8.52%) |
Nov 15, 2021 | 4.610 | 4.720 | 4.300 | 4.460 | 206,657 | -0.21(-4.50%) |
Nov 12, 2021 | 4.720 | 4.740 | 4.520 | 4.670 | 196,733 | -0.03(-0.64%) |
Nov 11, 2021 | 4.950 | 5.159 | 4.640 | 4.700 | 338,965 | -0.28(-5.62%) |
Nov 10, 2021 | 5.150 | 4.980 | 1,456,320 | -0.19(-3.68%) | ||
Nov 09, 2021 | 5.120 | 5.500 | 4.940 | 5.170 | 563,505 | -0.08(-1.52%) |
Nov 08, 2021 | 5.180 | 5.260 | 4.820 | 5.250 | 799,571 | +0.15(+2.94%) |
Nov 05, 2021 | 5.060 | 5.360 | 4.710 | 5.100 | 1,585,283 | -0.26(-4.85%) |
Nov 04, 2021 | 4.510 | 8.000 | 4.450 | 5.360 | 43,168,192 | +0.86(+19.11%) |
Nov 03, 2021 | 4.090 | 4.750 | 4.000 | 4.500 | 1,200,708 | +0.39(+9.49%) |
Nov 02, 2021 | 4.100 | 4.190 | 3.925 | 4.110 | 285,411 | -0.07(-1.67%) |
Nov 01, 2021 | 4.080 | 4.390 | 4.080 | 4.180 | 495,887 | +0.02(+0.48%) |
Oct 29, 2021 | 4.180 | 4.200 | 3.991 | 4.160 | 276,484 | -0.02(-0.48%) |
Oct 28, 2021 | 4.160 | 4.180 | 255,461 | -0.03(-0.71%) | ||
Oct 27, 2021 | 4.230 | 4.390 | 3.970 | 4.210 | 362,055 | -0.09(-2.09%) |
Oct 26, 2021 | 4.170 | 4.300 | 934,913 | +0.29(+7.23%) | ||
Oct 25, 2021 | 4.250 | 4.010 | 270,873 | -0.18(-4.30%) | ||
Oct 22, 2021 | 4.510 | 4.530 | 4.160 | 4.190 | 436,844 | -0.38(-8.32%) |
Oct 21, 2021 | 4.900 | 5.000 | 4.390 | 4.570 | 479,737 | -0.36(-7.30%) |
Oct 20, 2021 | 5.000 | 5.090 | 4.904 | 4.930 | 152,561 | -0.03(-0.60%) |
Oct 19, 2021 | 5.230 | 5.250 | 4.850 | 4.960 | 287,395 | -0.24(-4.62%) |
Oct 18, 2021 | 5.330 | 5.380 | 5.130 | 5.200 | 409,222 | -0.16(-2.99%) |
Oct 15, 2021 | 5.400 | 5.650 | 4.880 | 5.360 | 2,066,175 | +0.14(+2.68%) |
Oct 14, 2021 | 4.970 | 5.240 | 4.810 | 5.220 | 1,547,039 | -0.07(-1.32%) |
Oct 13, 2021 | 4.400 | 6.670 | 4.315 | 5.290 | 24,049,692 | +1.19(+29.02%) |
Oct 12, 2021 | 3.690 | 4.240 | 3.660 | 4.100 | 732,902 | +0.43(+11.72%) |
Oct 11, 2021 | 3.740 | 3.950 | 3.670 | 3.670 | 234,233 | -0.15(-3.93%) |
Oct 08, 2021 | 3.650 | 3.940 | 3.570 | 3.820 | 448,527 | +0.17(+4.66%) |
Oct 07, 2021 | 3.900 | 3.980 | 3.430 | 3.650 | 525,695 | -0.15(-3.95%) |
Oct 06, 2021 | 4.130 | 4.200 | 3.760 | 3.800 | 481,595 | -0.26(-6.40%) |
Oct 05, 2021 | 3.820 | 4.259 | 3.750 | 4.060 | 883,613 | +0.28(+7.41%) |
Oct 04, 2021 | 4.300 | 4.300 | 3.750 | 3.780 | 643,018 | -0.52(-12.09%) |
Oct 01, 2021 | 5.120 | 5.210 | 4.290 | 4.300 | 908,728 | -1.03(-19.32%) |
Sep 30, 2021 | 5.310 | 5.500 | 5.100 | 5.330 | 483,478 | +0.02(+0.38%) |
Sep 29, 2021 | 5.630 | 5.770 | 5.130 | 5.310 | 1,112,162 | -0.30(-5.35%) |
Sep 28, 2021 | 5.620 | 5.990 | 5.530 | 5.610 | 410,957 | -0.18(-3.11%) |
Sep 27, 2021 | 5.920 | 6.140 | 5.420 | 5.790 | 701,630 | +0.12(+2.12%) |
Sep 24, 2021 | 5.850 | 6.500 | 5.655 | 5.670 | 966,295 | -0.27(-4.55%) |
Sep 23, 2021 | 6.830 | 6.860 | 5.750 | 5.940 | 1,022,570 | -0.77(-11.48%) |
Sep 22, 2021 | 8.080 | 8.110 | 6.680 | 6.710 | 1,210,223 | -1.38(-17.06%) |
Sep 21, 2021 | 8.100 | 8.340 | 7.600 | 8.090 | 1,348,301 | -0.05(-0.61%) |
Sep 20, 2021 | 8.240 | 9.210 | 8.040 | 8.140 | 2,021,767 | -0.67(-7.60%) |
Sep 17, 2021 | 7.850 | 9.640 | 7.800 | 8.810 | 4,115,228 | +0.98(+12.52%) |
Sep 16, 2021 | 8.000 | 8.190 | 7.509 | 7.830 | 1,684,762 | +0.42(+5.67%) |
Sep 15, 2021 | 7.470 | 8.500 | 7.320 | 7.410 | 1,610,879 | -0.09(-1.20%) |
Sep 14, 2021 | 7.410 | 8.170 | 6.950 | 7.500 | 875,559 | -0.10(-1.32%) |
Sep 13, 2021 | 7.570 | 8.250 | 6.920 | 7.600 | 1,183,238 | -0.29(-3.68%) |