Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.160 | 4.270 | 3.695 | 3.920 | 16,982,728 | -0.37(-8.62%) |
Nov 29, 2021 | 4.160 | 4.345 | 4.150 | 4.290 | 6,056,712 | +0.15(+3.62%) |
Nov 26, 2021 | 4.140 | 4.150 | 3.885 | 4.140 | 6,300,606 | -0.18(-4.17%) |
Nov 24, 2021 | 4.500 | 4.518 | 4.190 | 4.320 | 4,605,987 | -0.05(-1.14%) |
Nov 23, 2021 | 4.190 | 4.600 | 4.190 | 4.370 | 9,311,872 | +0.27(+6.59%) |
Nov 22, 2021 | 4.410 | 4.440 | 4.080 | 4.100 | 7,927,173 | -0.19(-4.43%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.260 | 4.290 | 10,207,497 | -0.61(-12.45%) |
Nov 18, 2021 | 4.840 | 4.920 | 4.780 | 4.900 | 7,834,024 | +0.15(+3.16%) |
Nov 17, 2021 | 4.680 | 5.010 | 4.662 | 4.750 | 7,264,396 | -0.13(-2.66%) |
Nov 16, 2021 | 5.160 | 5.225 | 4.710 | 4.880 | 9,017,366 | -0.28(-5.43%) |
Nov 15, 2021 | 5.500 | 5.510 | 5.070 | 5.160 | 8,323,297 | -0.31(-5.67%) |
Nov 12, 2021 | 5.500 | 5.790 | 5.350 | 5.470 | 8,505,428 | -0.02(-0.36%) |
Nov 11, 2021 | 5.170 | 5.720 | 5.120 | 5.490 | 11,256,297 | -0.04(-0.72%) |
Nov 10, 2021 | 5.380 | 5.530 | 10,677,018 | +0.25(+4.73%) | ||
Nov 09, 2021 | 5.380 | 5.540 | 4.880 | 5.280 | 14,792,371 | +0.20(+3.94%) |
Nov 08, 2021 | 4.690 | 5.220 | 4.640 | 5.080 | 11,343,384 | +0.50(+10.92%) |
Nov 05, 2021 | 4.550 | 4.620 | 4.430 | 4.580 | 5,073,888 | +0.01(+0.22%) |
Nov 04, 2021 | 4.500 | 4.580 | 4.340 | 4.570 | 6,085,351 | +0.19(+4.34%) |
Nov 03, 2021 | 4.000 | 4.470 | 3.990 | 4.380 | 10,721,584 | +0.38(+9.50%) |
Nov 02, 2021 | 3.900 | 4.000 | 3.770 | 4.000 | 4,164,662 | +0.11(+2.83%) |
Nov 01, 2021 | 3.750 | 4.050 | 3.929 | 3.890 | 7,145,284 | +0.17(+4.57%) |
Oct 29, 2021 | 3.850 | 3.870 | 3.530 | 3.720 | 6,513,189 | -0.13(-3.38%) |
Oct 28, 2021 | 3.880 | 3.900 | 3.750 | 3.850 | 4,087,146 | +0.09(+2.39%) |
Oct 27, 2021 | 3.910 | 4.035 | 3.720 | 3.760 | 7,309,034 | -0.26(-6.47%) |
Oct 26, 2021 | 4.110 | 4.020 | 6,406,284 | -0.02(-0.50%) | ||
Oct 25, 2021 | 4.020 | 4.285 | 4.010 | 4.040 | 9,141,675 | +0.12(+3.06%) |
Oct 22, 2021 | 3.900 | 3.970 | 3.660 | 3.920 | 6,486,788 | +0.00(+0.00%) |
Oct 21, 2021 | 3.910 | 4.010 | 3.730 | 3.920 | 6,388,580 | -0.07(-1.75%) |
Oct 20, 2021 | 3.590 | 4.030 | 3.482 | 3.990 | 12,529,974 | +0.43(+12.08%) |
Oct 19, 2021 | 3.590 | 3.680 | 3.335 | 3.560 | 7,298,237 | +0.07(+2.01%) |
Oct 18, 2021 | 3.460 | 3.725 | 3.430 | 3.490 | 9,475,968 | +0.08(+2.35%) |
Oct 15, 2021 | 3.460 | 3.530 | 3.280 | 3.410 | 5,008,355 | -0.01(-0.29%) |
Oct 14, 2021 | 3.590 | 3.620 | 3.330 | 3.420 | 8,014,460 | -0.12(-3.39%) |
Oct 13, 2021 | 3.440 | 3.650 | 3.235 | 3.540 | 14,099,888 | +0.19(+5.67%) |
Oct 12, 2021 | 2.920 | 3.350 | 2.900 | 3.350 | 15,495,663 | +0.43(+14.73%) |
Oct 11, 2021 | 2.950 | 3.010 | 2.881 | 2.920 | 3,965,386 | +0.02(+0.69%) |
Oct 08, 2021 | 3.000 | 3.150 | 2.870 | 2.900 | 5,308,792 | -0.13(-4.29%) |
Oct 07, 2021 | 2.910 | 3.060 | 2.880 | 3.030 | 4,021,296 | +0.14(+4.84%) |
Oct 06, 2021 | 2.980 | 3.028 | 2.820 | 2.890 | 5,856,186 | -0.16(-5.25%) |
Oct 05, 2021 | 3.010 | 3.090 | 2.940 | 3.050 | 4,943,702 | +0.05(+1.67%) |
Oct 04, 2021 | 2.920 | 3.220 | 2.920 | 3.000 | 7,591,903 | -0.01(-0.33%) |
Oct 01, 2021 | 3.010 | 3.090 | 2.890 | 3.010 | 4,457,870 | -0.04(-1.31%) |
Sep 30, 2021 | 2.920 | 3.095 | 2.900 | 3.050 | 8,930,080 | +0.16(+5.54%) |
Sep 29, 2021 | 3.050 | 3.080 | 2.780 | 2.890 | 8,303,003 | -0.17(-5.56%) |
Sep 28, 2021 | 3.080 | 3.160 | 2.940 | 3.060 | 6,983,294 | -0.05(-1.61%) |
Sep 27, 2021 | 2.950 | 3.190 | 2.944 | 3.110 | 7,707,464 | +0.18(+6.14%) |
Sep 24, 2021 | 3.070 | 3.098 | 2.860 | 2.930 | 9,974,538 | -0.18(-5.79%) |
Sep 23, 2021 | 3.130 | 3.190 | 3.000 | 3.110 | 6,230,992 | +0.00(+0.00%) |
Sep 22, 2021 | 3.190 | 3.300 | 3.085 | 3.110 | 5,890,497 | +0.03(+0.97%) |
Sep 21, 2021 | 3.130 | 3.240 | 3.050 | 3.080 | 5,885,243 | +0.09(+3.01%) |
Sep 20, 2021 | 2.950 | 3.058 | 2.860 | 2.990 | 10,178,620 | -0.25(-7.72%) |
Sep 17, 2021 | 3.580 | 3.596 | 3.065 | 3.240 | 22,940,304 | -0.31(-8.73%) |
Sep 16, 2021 | 3.760 | 3.770 | 3.435 | 3.550 | 12,051,893 | -0.14(-3.79%) |
Sep 15, 2021 | 3.250 | 3.700 | 3.230 | 3.690 | 20,725,016 | +0.45(+13.89%) |
Sep 14, 2021 | 3.390 | 3.440 | 3.110 | 3.240 | 13,963,800 | -0.06(-1.82%) |
Sep 13, 2021 | 3.500 | 3.590 | 3.240 | 3.300 | 18,541,560 | +0.09(+2.80%) |
Sep 10, 2021 | 2.950 | 3.350 | 2.920 | 3.210 | 17,941,402 | +0.31(+10.69%) |
Sep 09, 2021 | 2.980 | 2.995 | 2.850 | 2.900 | 5,174,660 | -0.03(-1.02%) |
Sep 08, 2021 | 3.140 | 3.140 | 2.890 | 2.930 | 8,522,947 | -0.20(-6.39%) |
Sep 07, 2021 | 3.080 | 3.150 | 3.000 | 3.130 | 9,099,439 | +0.15(+5.03%) |
Sep 03, 2021 | 3.000 | 3.130 | 2.900 | 2.980 | 14,168,414 | +0.14(+4.93%) |
Sep 02, 2021 | 2.660 | 2.850 | 2.650 | 2.840 | 10,850,903 | +0.28(+10.94%) |