Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.770 | 5.780 | 4.770 | 5.690 | 714,653 | +1.04(+22.37%) |
Nov 29, 2021 | 4.810 | 4.900 | 4.640 | 4.650 | 129,767 | -0.08(-1.69%) |
Nov 26, 2021 | 4.750 | 5.010 | 4.660 | 4.730 | 71,929 | -0.18(-3.67%) |
Nov 24, 2021 | 4.850 | 5.000 | 4.840 | 4.910 | 64,454 | +0.01(+0.20%) |
Nov 23, 2021 | 5.040 | 5.230 | 4.750 | 4.900 | 179,943 | -0.11(-2.20%) |
Nov 22, 2021 | 5.150 | 5.270 | 4.940 | 5.010 | 148,948 | -0.04(-0.79%) |
Nov 19, 2021 | 5.300 | 5.390 | 5.050 | 5.050 | 131,757 | -0.23(-4.36%) |
Nov 18, 2021 | 5.390 | 5.320 | 5.240 | 5.280 | 126,891 | +0.17(+3.33%) |
Nov 17, 2021 | 5.270 | 5.330 | 5.000 | 5.110 | 247,769 | +0.04(+0.79%) |
Nov 16, 2021 | 5.960 | 6.040 | 5.070 | 5.070 | 475,622 | -0.96(-15.92%) |
Nov 15, 2021 | 5.120 | 6.050 | 5.120 | 6.030 | 125,115 | +0.58(+10.64%) |
Nov 12, 2021 | 5.520 | 5.530 | 4.920 | 5.450 | 243,761 | -0.08(-1.45%) |
Nov 11, 2021 | 5.810 | 6.090 | 5.490 | 5.530 | 241,027 | -0.42(-7.06%) |
Nov 10, 2021 | 5.370 | 5.950 | 5.950 | 235,972 | +0.52(+9.58%) | |
Nov 09, 2021 | 5.150 | 5.480 | 4.820 | 5.430 | 169,133 | +0.47(+9.48%) |
Nov 08, 2021 | 5.040 | 5.230 | 4.770 | 4.960 | 117,949 | -0.09(-1.78%) |
Nov 05, 2021 | 4.850 | 5.380 | 4.730 | 5.050 | 198,970 | +0.31(+6.54%) |
Nov 04, 2021 | 4.700 | 5.400 | 4.490 | 4.740 | 323,346 | +0.00(+0.11%) |
Nov 03, 2021 | 4.800 | 4.850 | 4.330 | 4.735 | 499,379 | -0.06(-1.35%) |
Nov 02, 2021 | 3.990 | 4.900 | 3.890 | 4.800 | 1,469,756 | -0.70(-12.73%) |
Nov 01, 2021 | 5.430 | 5.650 | 5.390 | 5.500 | 176,758 | +0.07(+1.29%) |
Oct 29, 2021 | 5.490 | 5.530 | 5.340 | 5.430 | 122,249 | -0.05(-0.91%) |
Oct 28, 2021 | 5.570 | 5.610 | 5.440 | 5.480 | 130,889 | -0.11(-1.97%) |
Oct 27, 2021 | 5.510 | 5.665 | 5.290 | 5.590 | 184,796 | +0.03(+0.54%) |
Oct 26, 2021 | 5.640 | 5.560 | 111,087 | +0.01(+0.18%) | ||
Oct 25, 2021 | 5.810 | 6.040 | 5.400 | 5.550 | 136,001 | -0.18(-3.14%) |
Oct 22, 2021 | 6.090 | 6.090 | 5.670 | 5.730 | 94,328 | -0.36(-5.91%) |
Oct 21, 2021 | 5.730 | 6.200 | 5.730 | 6.090 | 79,303 | +0.35(+6.10%) |
Oct 20, 2021 | 5.860 | 5.960 | 5.650 | 5.740 | 133,695 | -0.17(-2.88%) |
Oct 19, 2021 | 5.950 | 6.100 | 5.870 | 5.910 | 186,741 | +0.04(+0.68%) |
Oct 18, 2021 | 6.180 | 6.280 | 5.813 | 5.870 | 211,562 | -0.30(-4.86%) |
Oct 15, 2021 | 6.470 | 6.490 | 6.130 | 6.170 | 166,982 | -0.19(-2.99%) |
Oct 14, 2021 | 6.680 | 6.775 | 6.280 | 6.360 | 203,255 | -0.13(-2.00%) |
Oct 13, 2021 | 6.350 | 6.540 | 6.310 | 6.490 | 108,218 | +0.22(+3.51%) |
Oct 12, 2021 | 6.430 | 6.550 | 6.250 | 6.270 | 123,794 | -0.14(-2.18%) |
Oct 11, 2021 | 6.870 | 6.870 | 6.400 | 6.410 | 131,661 | -0.45(-6.56%) |
Oct 08, 2021 | 6.960 | 7.030 | 6.780 | 6.860 | 77,584 | -0.15(-2.14%) |
Oct 07, 2021 | 6.850 | 7.130 | 6.670 | 7.010 | 141,448 | +0.18(+2.64%) |
Oct 06, 2021 | 7.000 | 7.080 | 6.680 | 6.830 | 121,785 | -0.20(-2.84%) |
Oct 05, 2021 | 7.640 | 7.979 | 6.870 | 7.030 | 311,961 | -0.50(-6.64%) |
Oct 04, 2021 | 6.880 | 7.650 | 6.850 | 7.530 | 323,545 | +0.86(+12.89%) |
Oct 01, 2021 | 6.830 | 7.000 | 6.480 | 6.670 | 109,951 | -0.16(-2.34%) |
Sep 30, 2021 | 6.890 | 7.180 | 6.810 | 6.830 | 125,483 | -0.03(-0.44%) |
Sep 29, 2021 | 7.100 | 7.220 | 6.780 | 6.860 | 126,103 | -0.19(-2.70%) |
Sep 28, 2021 | 7.230 | 7.455 | 6.890 | 7.050 | 157,254 | -0.13(-1.81%) |
Sep 27, 2021 | 7.110 | 7.550 | 7.080 | 7.180 | 156,202 | +0.10(+1.41%) |
Sep 24, 2021 | 7.130 | 7.270 | 6.960 | 7.080 | 95,906 | -0.18(-2.48%) |
Sep 23, 2021 | 7.600 | 7.642 | 6.930 | 7.260 | 216,180 | -0.10(-1.36%) |
Sep 22, 2021 | 7.370 | 7.600 | 7.260 | 7.360 | 121,553 | +0.04(+0.55%) |
Sep 21, 2021 | 7.460 | 7.590 | 7.110 | 7.320 | 122,183 | -0.11(-1.48%) |
Sep 20, 2021 | 7.870 | 7.890 | 7.250 | 7.430 | 99,506 | -0.62(-7.70%) |
Sep 17, 2021 | 7.910 | 8.100 | 7.500 | 8.050 | 497,282 | +0.37(+4.82%) |
Sep 16, 2021 | 7.380 | 7.850 | 7.290 | 7.680 | 133,254 | +0.25(+3.36%) |
Sep 15, 2021 | 7.300 | 7.450 | 7.110 | 7.430 | 106,427 | +0.12(+1.64%) |
Sep 14, 2021 | 7.510 | 7.630 | 7.250 | 7.310 | 88,836 | -0.28(-3.69%) |
Sep 13, 2021 | 7.690 | 7.944 | 7.330 | 7.590 | 83,810 | +0.04(+0.53%) |
Sep 10, 2021 | 7.870 | 7.942 | 7.520 | 7.550 | 72,798 | -0.30(-3.82%) |
Sep 09, 2021 | 7.780 | 7.930 | 7.520 | 7.850 | 103,988 | +0.17(+2.21%) |
Sep 08, 2021 | 8.240 | 8.240 | 7.500 | 7.680 | 105,134 | -0.55(-6.68%) |
Sep 07, 2021 | 8.040 | 8.350 | 7.970 | 8.230 | 129,107 | +0.15(+1.86%) |
Sep 03, 2021 | 8.330 | 8.330 | 7.835 | 8.080 | 72,505 | -0.25(-3.00%) |
Sep 02, 2021 | 8.300 | 8.500 | 8.010 | 8.330 | 61,586 | -0.03(-0.36%) |