Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.880 | 4.250 | 3.740 | 4.020 | 2,241,557 | +0.12(+3.08%) |
Nov 29, 2021 | 3.920 | 3.990 | 3.780 | 3.900 | 319,145 | -0.08(-2.01%) |
Nov 26, 2021 | 3.780 | 3.980 | 3.780 | 3.980 | 162,209 | +0.08(+2.18%) |
Nov 25, 2021 | 4.000 | 3.970 | 3.890 | 3.895 | 39,872 | -0.10(-2.62%) |
Nov 24, 2021 | 3.850 | 4.030 | 3.810 | 4.000 | 330,090 | +0.01(+0.25%) |
Nov 23, 2021 | 3.900 | 4.050 | 3.770 | 3.990 | 429,520 | -0.07(-1.72%) |
Nov 22, 2021 | 3.800 | 4.190 | 3.630 | 4.060 | 392,149 | +0.26(+6.84%) |
Nov 19, 2021 | 3.850 | 3.910 | 3.730 | 3.800 | 287,832 | -0.05(-1.30%) |
Nov 18, 2021 | 3.950 | 3.850 | 3.730 | 3.850 | 587,021 | -0.24(-5.87%) |
Nov 17, 2021 | 4.270 | 4.180 | 3.790 | 4.090 | 563,407 | +0.04(+0.99%) |
Nov 16, 2021 | 4.400 | 4.450 | 4.050 | 4.050 | 566,837 | -0.22(-5.15%) |
Nov 15, 2021 | 4.510 | 4.830 | 4.240 | 4.270 | 865,277 | -0.11(-2.51%) |
Nov 12, 2021 | 4.070 | 4.470 | 4.070 | 4.380 | 1,204,481 | +0.34(+8.42%) |
Nov 11, 2021 | 3.810 | 4.130 | 3.780 | 4.040 | 792,403 | +0.16(+4.12%) |
Nov 10, 2021 | 3.960 | 3.880 | 738,923 | -0.08(-2.02%) | ||
Nov 09, 2021 | 4.050 | 4.170 | 3.890 | 3.960 | 731,566 | -0.10(-2.46%) |
Nov 08, 2021 | 4.140 | 4.440 | 4.000 | 4.060 | 1,278,799 | +0.10(+2.53%) |
Nov 05, 2021 | 3.750 | 4.110 | 3.650 | 3.960 | 1,171,701 | +0.25(+6.74%) |
Nov 04, 2021 | 3.750 | 3.900 | 3.670 | 3.710 | 565,271 | +0.01(+0.27%) |
Nov 03, 2021 | 3.880 | 3.880 | 3.620 | 3.700 | 491,281 | -0.20(-5.13%) |
Nov 02, 2021 | 3.820 | 3.900 | 3.710 | 3.900 | 482,481 | +0.31(+8.64%) |
Nov 01, 2021 | 3.690 | 3.820 | 3.540 | 3.590 | 1,955,589 | -0.13(-3.49%) |
Oct 29, 2021 | 3.770 | 3.930 | 3.660 | 3.720 | 593,687 | -0.17(-4.37%) |
Oct 28, 2021 | 3.950 | 4.080 | 3.700 | 3.890 | 847,523 | +0.15(+4.01%) |
Oct 27, 2021 | 3.700 | 3.930 | 3.650 | 3.740 | 1,024,078 | -0.06(-1.58%) |
Oct 26, 2021 | 4.050 | 3.750 | 3.800 | 609,392 | -0.20(-5.00%) | |
Oct 25, 2021 | 4.340 | 4.350 | 3.950 | 4.000 | 360,541 | -0.24(-5.66%) |
Oct 22, 2021 | 4.430 | 4.500 | 4.190 | 4.240 | 139,874 | -0.16(-3.64%) |
Oct 21, 2021 | 4.520 | 4.560 | 4.380 | 4.400 | 368,449 | -0.07(-1.57%) |
Oct 20, 2021 | 4.400 | 4.530 | 4.360 | 4.470 | 197,722 | +0.08(+1.82%) |
Oct 19, 2021 | 4.090 | 4.460 | 4.090 | 4.390 | 575,034 | +0.20(+4.77%) |
Oct 18, 2021 | 4.270 | 4.300 | 4.110 | 4.190 | 328,859 | -0.08(-1.87%) |
Oct 15, 2021 | 4.380 | 4.410 | 4.230 | 4.270 | 144,731 | -0.11(-2.51%) |
Oct 14, 2021 | 4.500 | 4.500 | 4.310 | 4.380 | 167,772 | -0.10(-2.23%) |
Oct 13, 2021 | 4.490 | 4.500 | 4.410 | 4.480 | 225,539 | +0.00(+0.00%) |
Oct 12, 2021 | 4.360 | 4.600 | 4.360 | 4.480 | 188,764 | -0.07(-1.54%) |
Oct 08, 2021 | 4.550 | 4.550 | 4.550 | 0 | -0.17(-3.60%) | |
Oct 07, 2021 | 4.730 | 4.780 | 4.620 | 4.720 | 319,179 | +0.02(+0.43%) |
Oct 06, 2021 | 4.900 | 4.900 | 4.690 | 4.700 | 261,260 | -0.12(-2.49%) |
Oct 05, 2021 | 4.730 | 4.950 | 4.630 | 4.820 | 230,162 | +0.10(+2.12%) |
Oct 04, 2021 | 4.760 | 4.880 | 4.500 | 4.720 | 219,386 | -0.10(-2.07%) |
Oct 01, 2021 | 4.930 | 4.950 | 4.780 | 4.820 | 197,142 | -0.07(-1.43%) |
Sep 30, 2021 | 4.900 | 4.990 | 4.760 | 4.890 | 140,825 | -0.06(-1.21%) |
Sep 29, 2021 | 4.970 | 5.050 | 4.900 | 4.950 | 206,434 | -0.03(-0.60%) |
Sep 28, 2021 | 5.020 | 5.100 | 4.840 | 4.980 | 257,990 | -0.12(-2.35%) |
Sep 27, 2021 | 5.100 | 5.200 | 5.030 | 5.100 | 256,255 | -0.15(-2.86%) |
Sep 24, 2021 | 4.920 | 5.250 | 4.820 | 5.250 | 241,296 | +0.24(+4.79%) |
Sep 23, 2021 | 5.050 | 5.230 | 4.950 | 5.010 | 273,767 | -0.03(-0.60%) |
Sep 22, 2021 | 5.250 | 5.350 | 4.960 | 5.040 | 327,925 | -0.11(-2.14%) |
Sep 21, 2021 | 5.000 | 5.160 | 4.750 | 5.150 | 200,641 | +0.16(+3.21%) |
Sep 20, 2021 | 5.150 | 5.150 | 4.860 | 4.990 | 289,943 | -0.21(-4.04%) |
Sep 17, 2021 | 5.050 | 5.200 | 4.910 | 5.200 | 153,156 | +0.19(+3.79%) |
Sep 16, 2021 | 5.030 | 5.080 | 4.740 | 5.010 | 307,612 | +0.15(+3.09%) |
Sep 15, 2021 | 4.440 | 4.940 | 4.440 | 4.860 | 434,960 | +0.36(+8.00%) |
Sep 14, 2021 | 4.750 | 4.750 | 4.480 | 4.500 | 332,161 | -0.29(-6.05%) |
Sep 13, 2021 | 4.850 | 4.880 | 4.710 | 4.790 | 261,058 | -0.09(-1.84%) |
Sep 10, 2021 | 5.000 | 5.010 | 4.830 | 4.880 | 231,199 | -0.01(-0.20%) |
Sep 09, 2021 | 5.100 | 5.140 | 4.790 | 4.890 | 321,592 | -0.17(-3.36%) |
Sep 08, 2021 | 5.350 | 5.350 | 5.040 | 5.060 | 169,706 | -0.24(-4.53%) |
Sep 07, 2021 | 5.570 | 5.580 | 5.270 | 5.300 | 189,143 | -0.23(-4.16%) |
Sep 03, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.40(+7.80%) | |
Sep 02, 2021 | 5.340 | 5.340 | 5.080 | 5.130 | 234,003 | -0.03(-0.58%) |