Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.122 | 4.176 | 4.019 | 4.110 | 89,159,456 | -0.05(-1.30%) |
Nov 29, 2021 | 4.125 | 4.191 | 4.023 | 4.164 | 82,744,408 | +0.13(+3.25%) |
Nov 26, 2021 | 4.083 | 4.083 | 3.948 | 4.033 | 78,498,448 | -0.00(-0.10%) |
Nov 24, 2021 | 3.937 | 4.045 | 3.921 | 4.037 | 53,877,000 | +0.07(+1.85%) |
Nov 23, 2021 | 3.833 | 3.985 | 3.817 | 3.964 | 69,120,912 | +0.20(+5.32%) |
Nov 22, 2021 | 3.833 | 3.906 | 3.759 | 3.763 | 65,752,836 | +0.01(+0.31%) |
Nov 19, 2021 | 3.790 | 3.806 | 3.725 | 3.752 | 50,464,420 | -0.05(-1.42%) |
Nov 18, 2021 | 3.833 | 3.854 | 3.806 | 3.806 | 58,348,880 | -0.06(-1.59%) |
Nov 17, 2021 | 3.952 | 3.983 | 3.844 | 3.867 | 50,947,000 | -0.10(-2.43%) |
Nov 16, 2021 | 3.941 | 3.987 | 3.877 | 3.964 | 53,354,184 | -0.02(-0.39%) |
Nov 15, 2021 | 3.948 | 4.014 | 3.899 | 3.979 | 38,729,072 | +0.04(+0.98%) |
Nov 12, 2021 | 3.871 | 3.941 | 3.815 | 3.941 | 52,444,864 | +0.05(+1.29%) |
Nov 11, 2021 | 3.894 | 3.947 | 3.877 | 3.890 | 49,868,780 | -0.02(-0.39%) |
Nov 10, 2021 | 3.914 | 3.906 | 69,889,744 | +0.02(+0.60%) | ||
Nov 09, 2021 | 3.879 | 3.914 | 3.840 | 3.883 | 68,776,568 | +0.09(+2.44%) |
Nov 08, 2021 | 3.752 | 3.840 | 3.752 | 3.790 | 65,599,388 | +0.05(+1.23%) |
Nov 05, 2021 | 3.756 | 3.800 | 3.698 | 3.744 | 65,577,320 | +0.07(+1.99%) |
Nov 04, 2021 | 3.802 | 3.813 | 3.650 | 3.671 | 105,864,192 | -0.14(-3.74%) |
Nov 03, 2021 | 3.829 | 3.902 | 3.783 | 3.813 | 93,228,976 | -0.07(-1.69%) |
Nov 02, 2021 | 3.894 | 3.910 | 3.827 | 3.879 | 45,154,308 | -0.05(-1.27%) |
Nov 01, 2021 | 3.848 | 3.964 | 3.817 | 3.929 | 103,975,944 | +0.15(+3.87%) |
Oct 29, 2021 | 3.979 | 4.018 | 3.758 | 3.783 | 152,475,072 | -0.29(-7.01%) |
Oct 28, 2021 | 4.002 | 4.083 | 3.991 | 4.068 | 81,808,688 | +0.03(+0.67%) |
Oct 27, 2021 | 4.083 | 4.106 | 4.021 | 4.041 | 68,438,736 | -0.02(-0.47%) |
Oct 26, 2021 | 4.072 | 4.060 | 76,303,952 | -0.07(-1.59%) | ||
Oct 25, 2021 | 3.952 | 4.137 | 3.952 | 4.125 | 129,567,128 | +0.29(+7.64%) |
Oct 22, 2021 | 3.779 | 3.871 | 3.605 | 3.833 | 229,137,104 | -0.04(-1.00%) |
Oct 21, 2021 | 3.983 | 4.002 | 3.790 | 3.871 | 110,341,816 | -0.24(-5.90%) |
Oct 20, 2021 | 4.010 | 4.150 | 3.987 | 4.114 | 72,939,272 | +0.13(+3.29%) |
Oct 19, 2021 | 4.156 | 4.168 | 3.952 | 3.983 | 133,431,432 | -0.24(-5.66%) |
Oct 18, 2021 | 4.202 | 4.256 | 4.170 | 4.222 | 50,318,872 | -0.05(-1.17%) |
Oct 15, 2021 | 4.233 | 4.295 | 4.210 | 4.272 | 43,598,560 | +0.06(+1.46%) |
Oct 14, 2021 | 4.303 | 4.310 | 4.195 | 4.210 | 63,266,268 | -0.05(-1.09%) |
Oct 13, 2021 | 4.145 | 4.264 | 4.129 | 4.256 | 59,343,144 | +0.13(+3.08%) |
Oct 12, 2021 | 4.156 | 4.204 | 4.073 | 4.129 | 38,555,940 | +0.00(+0.00%) |
Oct 11, 2021 | 4.237 | 4.264 | 4.129 | 4.129 | 68,483,912 | -0.04(-0.92%) |
Oct 08, 2021 | 4.168 | 4.237 | 4.129 | 4.168 | 57,378,340 | +0.07(+1.69%) |
Oct 07, 2021 | 4.102 | 4.135 | 4.019 | 4.098 | 46,610,720 | -0.02(-0.37%) |
Oct 06, 2021 | 4.114 | 4.149 | 4.050 | 4.114 | 57,119,784 | -0.11(-2.64%) |
Oct 05, 2021 | 4.229 | 4.268 | 4.181 | 4.226 | 79,381,672 | +0.06(+1.48%) |
Oct 04, 2021 | 4.118 | 4.191 | 4.098 | 4.164 | 78,598,912 | +0.03(+0.65%) |
Oct 01, 2021 | 4.018 | 4.143 | 4.018 | 4.137 | 58,805,840 | +0.15(+3.87%) |
Sep 30, 2021 | 4.006 | 4.045 | 3.949 | 3.983 | 52,899,404 | -0.02(-0.39%) |
Sep 29, 2021 | 3.967 | 4.060 | 3.906 | 3.998 | 57,832,480 | +0.05(+1.27%) |
Sep 28, 2021 | 4.072 | 4.125 | 3.914 | 3.948 | 91,173,280 | -0.08(-1.91%) |
Sep 27, 2021 | 4.029 | 4.089 | 3.921 | 4.025 | 102,810,960 | +0.06(+1.46%) |
Sep 24, 2021 | 3.933 | 4.028 | 3.925 | 3.967 | 45,553,792 | -0.03(-0.87%) |
Sep 23, 2021 | 3.887 | 4.010 | 3.867 | 4.002 | 52,046,352 | +0.16(+4.11%) |
Sep 22, 2021 | 3.829 | 3.921 | 3.817 | 3.844 | 65,236,804 | +0.10(+2.78%) |
Sep 21, 2021 | 3.725 | 3.775 | 3.644 | 3.740 | 62,262,024 | +0.07(+2.00%) |
Sep 20, 2021 | 3.629 | 3.675 | 3.544 | 3.667 | 91,810,376 | -0.07(-1.96%) |
Sep 17, 2021 | 3.848 | 3.867 | 3.736 | 3.740 | 86,881,520 | -0.18(-4.62%) |
Sep 16, 2021 | 3.941 | 3.944 | 3.840 | 3.921 | 50,549,696 | -0.04(-0.97%) |
Sep 15, 2021 | 3.933 | 4.012 | 3.910 | 3.960 | 52,538,552 | +0.04(+0.98%) |
Sep 14, 2021 | 3.956 | 3.979 | 3.879 | 3.921 | 52,908,336 | -0.05(-1.26%) |
Sep 13, 2021 | 3.914 | 4.006 | 3.883 | 3.971 | 56,174,580 | +0.14(+3.72%) |
Sep 10, 2021 | 3.910 | 3.952 | 3.821 | 3.829 | 64,227,040 | -0.01(-0.30%) |
Sep 09, 2021 | 3.779 | 3.925 | 3.652 | 3.840 | 165,757,664 | +0.08(+2.26%) |
Sep 08, 2021 | 3.994 | 4.039 | 3.740 | 3.756 | 121,723,088 | -0.31(-7.58%) |
Sep 07, 2021 | 4.018 | 4.176 | 4.025 | 4.064 | 54,212,948 | +0.04(+0.96%) |
Sep 03, 2021 | 4.095 | 4.098 | 4.014 | 4.025 | 48,739,084 | -0.06(-1.42%) |
Sep 02, 2021 | 4.102 | 4.239 | 4.064 | 4.083 | 70,649,848 | -0.07(-1.58%) |