Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.397 | 4.455 | 4.288 | 4.385 | 83,568,376 | -0.06(-1.29%) |
Nov 29, 2021 | 4.401 | 4.471 | 4.293 | 4.443 | 77,555,608 | +0.14(+3.25%) |
Nov 26, 2021 | 4.356 | 4.356 | 4.212 | 4.303 | 73,575,912 | -0.00(-0.10%) |
Nov 24, 2021 | 4.200 | 4.315 | 4.184 | 4.307 | 50,498,440 | +0.08(+1.85%) |
Nov 23, 2021 | 4.089 | 4.251 | 4.073 | 4.229 | 64,786,424 | +0.21(+5.32%) |
Nov 22, 2021 | 4.089 | 4.167 | 4.011 | 4.015 | 61,629,560 | +0.01(+0.31%) |
Nov 19, 2021 | 4.044 | 4.060 | 3.974 | 4.003 | 47,299,860 | -0.06(-1.42%) |
Nov 18, 2021 | 4.089 | 4.112 | 4.060 | 4.060 | 54,689,896 | -0.07(-1.59%) |
Nov 17, 2021 | 4.216 | 4.249 | 4.101 | 4.126 | 47,752,180 | -0.10(-2.43%) |
Nov 16, 2021 | 4.204 | 4.253 | 4.136 | 4.229 | 50,008,408 | -0.02(-0.39%) |
Nov 15, 2021 | 4.212 | 4.282 | 4.160 | 4.245 | 36,300,420 | +0.04(+0.98%) |
Nov 12, 2021 | 4.130 | 4.204 | 4.071 | 4.204 | 49,156,112 | +0.05(+1.29%) |
Nov 11, 2021 | 4.155 | 4.211 | 4.136 | 4.151 | 46,741,572 | -0.02(-0.39%) |
Nov 10, 2021 | 4.175 | 4.167 | 65,507,044 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.138 | 4.175 | 4.097 | 4.143 | 64,463,676 | +0.10(+2.44%) |
Nov 08, 2021 | 4.003 | 4.097 | 4.003 | 4.044 | 61,485,732 | +0.05(+1.23%) |
Nov 05, 2021 | 4.007 | 4.054 | 3.945 | 3.995 | 61,465,048 | +0.08(+1.99%) |
Nov 04, 2021 | 4.056 | 4.069 | 3.894 | 3.917 | 99,225,576 | -0.15(-3.74%) |
Nov 03, 2021 | 4.085 | 4.163 | 4.036 | 4.069 | 87,382,704 | -0.07(-1.69%) |
Nov 02, 2021 | 4.155 | 4.171 | 4.083 | 4.138 | 42,322,736 | -0.05(-1.27%) |
Nov 01, 2021 | 4.106 | 4.229 | 4.073 | 4.192 | 97,455,744 | +0.16(+3.87%) |
Oct 29, 2021 | 4.245 | 4.286 | 4.009 | 4.036 | 142,913,552 | -0.30(-7.01%) |
Oct 28, 2021 | 4.270 | 4.356 | 4.258 | 4.340 | 76,678,568 | +0.03(+0.67%) |
Oct 27, 2021 | 4.356 | 4.381 | 4.290 | 4.311 | 64,147,028 | -0.02(-0.47%) |
Oct 26, 2021 | 4.344 | 4.332 | 71,519,032 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.216 | 4.414 | 4.216 | 4.401 | 121,442,136 | +0.31(+7.64%) |
Oct 22, 2021 | 4.032 | 4.130 | 3.847 | 4.089 | 214,768,192 | -0.04(-1.00%) |
Oct 21, 2021 | 4.249 | 4.270 | 4.044 | 4.130 | 103,422,424 | -0.26(-5.90%) |
Oct 20, 2021 | 4.278 | 4.428 | 4.253 | 4.389 | 68,365,344 | +0.14(+3.29%) |
Oct 19, 2021 | 4.434 | 4.447 | 4.216 | 4.249 | 125,064,120 | -0.25(-5.66%) |
Oct 18, 2021 | 4.484 | 4.541 | 4.449 | 4.504 | 47,163,440 | -0.05(-1.17%) |
Oct 15, 2021 | 4.517 | 4.582 | 4.492 | 4.558 | 40,864,548 | +0.07(+1.46%) |
Oct 14, 2021 | 4.590 | 4.599 | 4.475 | 4.492 | 59,298,920 | -0.05(-1.09%) |
Oct 13, 2021 | 4.422 | 4.549 | 4.406 | 4.541 | 55,621,808 | +0.14(+3.08%) |
Oct 12, 2021 | 4.434 | 4.486 | 4.346 | 4.406 | 36,138,148 | +0.00(+0.00%) |
Oct 11, 2021 | 4.521 | 4.549 | 4.406 | 4.406 | 64,189,372 | -0.04(-0.92%) |
Oct 08, 2021 | 4.447 | 4.521 | 4.406 | 4.447 | 53,780,216 | +0.07(+1.69%) |
Oct 07, 2021 | 4.377 | 4.412 | 4.288 | 4.373 | 43,687,820 | -0.02(-0.37%) |
Oct 06, 2021 | 4.389 | 4.426 | 4.321 | 4.389 | 53,537,876 | -0.12(-2.64%) |
Oct 05, 2021 | 4.512 | 4.553 | 4.461 | 4.508 | 74,403,752 | +0.07(+1.48%) |
Oct 04, 2021 | 4.393 | 4.471 | 4.373 | 4.443 | 73,670,072 | +0.03(+0.65%) |
Oct 01, 2021 | 4.286 | 4.420 | 4.286 | 4.414 | 55,118,200 | +0.16(+3.87%) |
Sep 30, 2021 | 4.274 | 4.315 | 4.213 | 4.249 | 49,582,148 | -0.02(-0.39%) |
Sep 29, 2021 | 4.233 | 4.332 | 4.167 | 4.266 | 54,205,880 | +0.05(+1.27%) |
Sep 28, 2021 | 4.344 | 4.401 | 4.175 | 4.212 | 85,455,920 | -0.08(-1.91%) |
Sep 27, 2021 | 4.299 | 4.362 | 4.184 | 4.295 | 96,363,816 | +0.06(+1.46%) |
Sep 24, 2021 | 4.196 | 4.297 | 4.188 | 4.233 | 42,697,172 | -0.04(-0.87%) |
Sep 23, 2021 | 4.147 | 4.278 | 4.126 | 4.270 | 48,782,592 | +0.17(+4.11%) |
Sep 22, 2021 | 4.085 | 4.184 | 4.073 | 4.101 | 61,145,888 | +0.11(+2.78%) |
Sep 21, 2021 | 3.974 | 4.027 | 3.888 | 3.990 | 58,357,652 | +0.08(+2.00%) |
Sep 20, 2021 | 3.871 | 3.921 | 3.781 | 3.912 | 86,053,064 | -0.08(-1.96%) |
Sep 17, 2021 | 4.106 | 4.126 | 3.986 | 3.990 | 81,433,288 | -0.19(-4.62%) |
Sep 16, 2021 | 4.204 | 4.208 | 4.097 | 4.184 | 47,379,788 | -0.04(-0.97%) |
Sep 15, 2021 | 4.196 | 4.280 | 4.171 | 4.225 | 49,243,924 | +0.04(+0.98%) |
Sep 14, 2021 | 4.221 | 4.245 | 4.138 | 4.184 | 49,590,520 | -0.05(-1.26%) |
Sep 13, 2021 | 4.175 | 4.274 | 4.143 | 4.237 | 52,651,940 | +0.15(+3.72%) |
Sep 10, 2021 | 4.171 | 4.216 | 4.077 | 4.085 | 60,199,444 | -0.01(-0.30%) |
Sep 09, 2021 | 4.032 | 4.188 | 3.896 | 4.097 | 155,363,200 | +0.09(+2.26%) |
Sep 08, 2021 | 4.262 | 4.309 | 3.990 | 4.007 | 114,089,992 | -0.33(-7.58%) |
Sep 07, 2021 | 4.286 | 4.455 | 4.295 | 4.336 | 50,813,324 | +0.04(+0.96%) |
Sep 03, 2021 | 4.369 | 4.373 | 4.282 | 4.295 | 45,682,720 | -0.06(-1.41%) |
Sep 02, 2021 | 4.377 | 4.523 | 4.336 | 4.356 | 66,219,484 | -0.07(-1.58%) |