Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.310 | 3.310 | 3.030 | 3.030 | 358,186 | -0.31(-9.28%) |
Nov 29, 2021 | 3.500 | 3.545 | 3.320 | 3.340 | 199,160 | -0.17(-4.84%) |
Nov 26, 2021 | 3.450 | 3.650 | 3.450 | 3.510 | 227,906 | +0.00(+0.00%) |
Nov 24, 2021 | 3.510 | 3.600 | 3.290 | 3.510 | 524,291 | -0.57(-13.97%) |
Nov 23, 2021 | 4.240 | 4.270 | 4.050 | 4.080 | 170,142 | -0.16(-3.77%) |
Nov 22, 2021 | 4.130 | 4.290 | 4.110 | 4.240 | 95,552 | +0.13(+3.16%) |
Nov 19, 2021 | 4.340 | 4.354 | 4.090 | 4.110 | 92,796 | -0.16(-3.75%) |
Nov 18, 2021 | 4.500 | 4.295 | 4.250 | 4.270 | 135,829 | -0.22(-4.90%) |
Nov 17, 2021 | 4.540 | 4.540 | 4.380 | 4.490 | 53,057 | -0.05(-1.10%) |
Nov 16, 2021 | 4.660 | 4.660 | 4.500 | 4.540 | 46,930 | -0.09(-1.94%) |
Nov 15, 2021 | 4.700 | 4.750 | 4.620 | 4.630 | 69,482 | +0.00(+0.00%) |
Nov 12, 2021 | 4.560 | 4.660 | 4.415 | 4.630 | 103,554 | +0.17(+3.81%) |
Nov 11, 2021 | 4.670 | 4.715 | 4.360 | 4.460 | 281,900 | -0.13(-2.83%) |
Nov 10, 2021 | 4.840 | 4.590 | 79,595 | -0.20(-4.18%) | ||
Nov 09, 2021 | 4.700 | 4.830 | 4.610 | 4.790 | 156,284 | +0.07(+1.48%) |
Nov 08, 2021 | 4.650 | 4.750 | 4.630 | 4.720 | 37,365 | +0.09(+1.94%) |
Nov 05, 2021 | 4.910 | 4.910 | 4.550 | 4.630 | 87,012 | -0.25(-5.12%) |
Nov 04, 2021 | 4.730 | 4.960 | 4.730 | 4.880 | 170,702 | +0.18(+3.83%) |
Nov 03, 2021 | 4.620 | 4.727 | 4.560 | 4.700 | 48,189 | +0.10(+2.17%) |
Nov 02, 2021 | 4.720 | 4.720 | 4.480 | 4.600 | 88,135 | -0.14(-2.95%) |
Nov 01, 2021 | 4.480 | 4.780 | 4.530 | 4.740 | 179,682 | +0.33(+7.48%) |
Oct 29, 2021 | 4.320 | 4.420 | 4.300 | 4.410 | 105,761 | -0.04(-0.90%) |
Oct 28, 2021 | 4.440 | 4.500 | 4.300 | 4.450 | 71,212 | +0.08(+1.83%) |
Oct 27, 2021 | 4.550 | 4.546 | 4.335 | 4.370 | 154,236 | -0.19(-4.17%) |
Oct 26, 2021 | 4.780 | 4.560 | 134,257 | -0.24(-5.00%) | ||
Oct 25, 2021 | 4.840 | 4.960 | 4.790 | 4.800 | 60,687 | -0.08(-1.64%) |
Oct 22, 2021 | 4.910 | 4.995 | 4.850 | 4.880 | 82,861 | -0.03(-0.61%) |
Oct 21, 2021 | 5.150 | 5.180 | 4.767 | 4.910 | 176,940 | -0.25(-4.84%) |
Oct 20, 2021 | 4.960 | 5.280 | 4.950 | 5.160 | 232,481 | +0.16(+3.20%) |
Oct 19, 2021 | 5.210 | 5.210 | 4.980 | 5.000 | 143,503 | -0.12(-2.34%) |
Oct 18, 2021 | 5.140 | 5.250 | 4.840 | 5.120 | 231,138 | +0.00(+0.00%) |
Oct 15, 2021 | 4.880 | 5.390 | 4.850 | 5.120 | 871,571 | +0.28(+5.79%) |
Oct 14, 2021 | 4.360 | 4.930 | 4.310 | 4.840 | 564,275 | +0.67(+16.07%) |
Oct 13, 2021 | 4.190 | 4.210 | 4.080 | 4.170 | 90,683 | +0.07(+1.71%) |
Oct 12, 2021 | 4.230 | 4.250 | 4.100 | 4.100 | 93,810 | -0.09(-2.15%) |
Oct 11, 2021 | 4.290 | 4.355 | 4.160 | 4.190 | 73,797 | -0.07(-1.64%) |
Oct 08, 2021 | 4.230 | 4.330 | 4.200 | 4.260 | 73,509 | +0.06(+1.43%) |
Oct 07, 2021 | 4.180 | 4.250 | 4.160 | 4.200 | 150,829 | +0.14(+3.45%) |
Oct 06, 2021 | 4.050 | 4.160 | 4.010 | 4.060 | 98,560 | +0.01(+0.25%) |
Oct 05, 2021 | 4.130 | 4.250 | 4.050 | 4.050 | 133,614 | -0.08(-1.94%) |
Oct 04, 2021 | 4.370 | 4.380 | 4.090 | 4.130 | 250,565 | -0.26(-5.92%) |
Oct 01, 2021 | 4.590 | 4.643 | 4.360 | 4.390 | 151,387 | -0.17(-3.73%) |
Sep 30, 2021 | 4.700 | 4.730 | 4.490 | 4.560 | 371,003 | -0.08(-1.72%) |
Sep 29, 2021 | 4.770 | 4.845 | 4.640 | 4.640 | 63,034 | -0.17(-3.53%) |
Sep 28, 2021 | 4.890 | 4.943 | 4.780 | 4.810 | 114,133 | -0.09(-1.84%) |
Sep 27, 2021 | 4.840 | 4.971 | 4.830 | 4.900 | 90,380 | +0.08(+1.66%) |
Sep 24, 2021 | 4.780 | 4.880 | 4.737 | 4.820 | 127,280 | -0.04(-0.82%) |
Sep 23, 2021 | 4.850 | 4.909 | 4.770 | 4.860 | 85,487 | +0.06(+1.25%) |
Sep 22, 2021 | 4.800 | 4.956 | 4.800 | 4.800 | 107,669 | +0.00(+0.00%) |
Sep 21, 2021 | 4.840 | 4.860 | 4.760 | 4.800 | 99,775 | -0.03(-0.62%) |
Sep 20, 2021 | 4.690 | 4.840 | 4.620 | 4.830 | 299,875 | +0.01(+0.21%) |
Sep 17, 2021 | 4.730 | 4.850 | 4.730 | 4.820 | 101,563 | +0.11(+2.34%) |
Sep 16, 2021 | 4.780 | 4.810 | 4.670 | 4.710 | 139,649 | -0.15(-3.09%) |
Sep 15, 2021 | 4.820 | 4.860 | 4.660 | 4.860 | 257,210 | +0.01(+0.21%) |
Sep 14, 2021 | 4.920 | 4.960 | 4.820 | 4.850 | 115,445 | -0.05(-1.02%) |
Sep 13, 2021 | 4.950 | 5.020 | 4.810 | 4.900 | 108,609 | +0.02(+0.41%) |
Sep 10, 2021 | 5.030 | 5.055 | 4.880 | 4.880 | 77,499 | -0.12(-2.40%) |
Sep 09, 2021 | 5.020 | 5.150 | 4.962 | 5.000 | 176,599 | -0.06(-1.19%) |
Sep 08, 2021 | 5.320 | 5.320 | 5.060 | 5.060 | 102,455 | -0.31(-5.77%) |
Sep 07, 2021 | 5.530 | 5.620 | 5.220 | 5.370 | 216,741 | -0.03(-0.56%) |
Sep 03, 2021 | 5.300 | 5.550 | 5.250 | 5.400 | 159,337 | +0.06(+1.12%) |
Sep 02, 2021 | 5.470 | 5.470 | 5.300 | 5.340 | 130,660 | -0.10(-1.84%) |