Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.324 | 4.380 | 4.217 | 4.312 | 84,991,280 | -0.06(-1.30%) |
Nov 29, 2021 | 4.328 | 4.396 | 4.221 | 4.368 | 78,876,128 | +0.14(+3.25%) |
Nov 26, 2021 | 4.283 | 4.283 | 4.142 | 4.231 | 74,828,672 | -0.00(-0.10%) |
Nov 24, 2021 | 4.130 | 4.243 | 4.114 | 4.235 | 51,358,264 | +0.08(+1.85%) |
Nov 23, 2021 | 4.021 | 4.180 | 4.004 | 4.158 | 65,889,528 | +0.21(+5.32%) |
Nov 22, 2021 | 4.021 | 4.097 | 3.944 | 3.948 | 62,678,908 | +0.01(+0.31%) |
Nov 19, 2021 | 3.976 | 3.992 | 3.908 | 3.936 | 48,105,220 | -0.06(-1.42%) |
Nov 18, 2021 | 4.021 | 4.043 | 3.992 | 3.992 | 55,621,088 | -0.06(-1.59%) |
Nov 17, 2021 | 4.146 | 4.178 | 4.033 | 4.057 | 48,565,244 | -0.10(-2.43%) |
Nov 16, 2021 | 4.134 | 4.182 | 4.067 | 4.158 | 50,859,888 | -0.02(-0.39%) |
Nov 15, 2021 | 4.142 | 4.211 | 4.090 | 4.174 | 36,918,500 | +0.04(+0.98%) |
Nov 12, 2021 | 4.061 | 4.134 | 4.002 | 4.134 | 49,993,080 | +0.05(+1.29%) |
Nov 11, 2021 | 4.085 | 4.140 | 4.067 | 4.081 | 47,537,428 | -0.02(-0.39%) |
Nov 10, 2021 | 4.106 | 4.097 | 66,622,416 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.069 | 4.106 | 4.029 | 4.073 | 65,561,284 | +0.10(+2.44%) |
Nov 08, 2021 | 3.936 | 4.029 | 3.936 | 3.976 | 62,532,632 | +0.05(+1.23%) |
Nov 05, 2021 | 3.940 | 3.986 | 3.879 | 3.928 | 62,511,600 | +0.08(+1.99%) |
Nov 04, 2021 | 3.988 | 4.000 | 3.829 | 3.851 | 100,915,064 | -0.15(-3.74%) |
Nov 03, 2021 | 4.017 | 4.093 | 3.968 | 4.000 | 88,870,552 | -0.07(-1.69%) |
Nov 02, 2021 | 4.085 | 4.101 | 4.015 | 4.069 | 43,043,356 | -0.05(-1.27%) |
Nov 01, 2021 | 4.037 | 4.158 | 4.004 | 4.122 | 99,115,096 | +0.15(+3.87%) |
Oct 29, 2021 | 4.174 | 4.215 | 3.942 | 3.968 | 145,346,896 | -0.30(-7.01%) |
Oct 28, 2021 | 4.198 | 4.283 | 4.186 | 4.267 | 77,984,160 | +0.03(+0.67%) |
Oct 27, 2021 | 4.283 | 4.308 | 4.219 | 4.239 | 65,239,244 | -0.02(-0.47%) |
Oct 26, 2021 | 4.271 | 4.259 | 72,736,768 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.146 | 4.340 | 4.146 | 4.328 | 123,509,904 | +0.31(+7.64%) |
Oct 22, 2021 | 3.964 | 4.061 | 3.782 | 4.021 | 218,425,008 | -0.04(-0.99%) |
Oct 21, 2021 | 4.178 | 4.198 | 3.976 | 4.061 | 105,183,368 | -0.25(-5.90%) |
Oct 20, 2021 | 4.207 | 4.354 | 4.182 | 4.316 | 69,529,376 | +0.14(+3.29%) |
Oct 19, 2021 | 4.360 | 4.372 | 4.146 | 4.178 | 127,193,552 | -0.25(-5.66%) |
Oct 18, 2021 | 4.409 | 4.465 | 4.374 | 4.429 | 47,966,480 | -0.05(-1.17%) |
Oct 15, 2021 | 4.441 | 4.506 | 4.417 | 4.481 | 41,560,340 | +0.06(+1.46%) |
Oct 14, 2021 | 4.514 | 4.522 | 4.400 | 4.417 | 60,308,588 | -0.05(-1.09%) |
Oct 13, 2021 | 4.348 | 4.473 | 4.332 | 4.465 | 56,568,868 | +0.13(+3.08%) |
Oct 12, 2021 | 4.360 | 4.411 | 4.273 | 4.332 | 36,753,464 | +0.00(+0.00%) |
Oct 11, 2021 | 4.445 | 4.473 | 4.332 | 4.332 | 65,282,308 | -0.04(-0.92%) |
Oct 08, 2021 | 4.372 | 4.445 | 4.332 | 4.372 | 54,695,920 | +0.07(+1.69%) |
Oct 07, 2021 | 4.303 | 4.338 | 4.217 | 4.299 | 44,431,680 | -0.02(-0.37%) |
Oct 06, 2021 | 4.316 | 4.352 | 4.249 | 4.316 | 54,449,452 | -0.12(-2.64%) |
Oct 05, 2021 | 4.437 | 4.477 | 4.386 | 4.433 | 75,670,600 | +0.06(+1.48%) |
Oct 04, 2021 | 4.320 | 4.396 | 4.299 | 4.368 | 74,924,432 | +0.03(+0.65%) |
Oct 01, 2021 | 4.215 | 4.346 | 4.215 | 4.340 | 56,056,684 | +0.16(+3.87%) |
Sep 30, 2021 | 4.202 | 4.243 | 4.143 | 4.178 | 50,426,372 | -0.02(-0.39%) |
Sep 29, 2021 | 4.162 | 4.259 | 4.097 | 4.194 | 55,128,828 | +0.05(+1.27%) |
Sep 28, 2021 | 4.271 | 4.328 | 4.106 | 4.142 | 86,910,952 | -0.08(-1.91%) |
Sep 27, 2021 | 4.227 | 4.289 | 4.114 | 4.223 | 98,004,584 | +0.06(+1.46%) |
Sep 24, 2021 | 4.126 | 4.225 | 4.118 | 4.162 | 43,424,168 | -0.04(-0.87%) |
Sep 23, 2021 | 4.077 | 4.206 | 4.057 | 4.198 | 49,613,200 | +0.17(+4.11%) |
Sep 22, 2021 | 4.017 | 4.114 | 4.004 | 4.033 | 62,187,004 | +0.11(+2.78%) |
Sep 21, 2021 | 3.908 | 3.960 | 3.823 | 3.924 | 59,351,292 | +0.08(+2.00%) |
Sep 20, 2021 | 3.806 | 3.855 | 3.718 | 3.847 | 87,518,272 | -0.08(-1.96%) |
Sep 17, 2021 | 4.037 | 4.057 | 3.920 | 3.924 | 82,819,832 | -0.19(-4.62%) |
Sep 16, 2021 | 4.134 | 4.138 | 4.029 | 4.114 | 48,186,512 | -0.04(-0.97%) |
Sep 15, 2021 | 4.126 | 4.209 | 4.101 | 4.154 | 50,082,388 | +0.04(+0.98%) |
Sep 14, 2021 | 4.150 | 4.174 | 4.069 | 4.114 | 50,434,884 | -0.05(-1.26%) |
Sep 13, 2021 | 4.106 | 4.202 | 4.073 | 4.166 | 53,548,432 | +0.15(+3.72%) |
Sep 10, 2021 | 4.101 | 4.146 | 4.009 | 4.017 | 61,224,444 | -0.01(-0.30%) |
Sep 09, 2021 | 3.964 | 4.118 | 3.831 | 4.029 | 158,008,544 | +0.09(+2.26%) |
Sep 08, 2021 | 4.190 | 4.237 | 3.924 | 3.940 | 116,032,568 | -0.32(-7.58%) |
Sep 07, 2021 | 4.215 | 4.380 | 4.223 | 4.263 | 51,678,508 | +0.04(+0.96%) |
Sep 03, 2021 | 4.295 | 4.299 | 4.211 | 4.223 | 46,460,548 | -0.06(-1.42%) |
Sep 02, 2021 | 4.303 | 4.447 | 4.263 | 4.283 | 67,346,984 | -0.07(-1.58%) |