Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.930 | 4.010 | 3.930 | 3.900 | 335,877 | -0.08(-2.01%) |
Nov 29, 2021 | 4.080 | 4.085 | 3.960 | 3.980 | 348,120 | -0.01(-0.25%) |
Nov 26, 2021 | 4.150 | 4.240 | 3.970 | 3.990 | 122,715 | -0.25(-5.90%) |
Nov 24, 2021 | 4.050 | 4.410 | 3.930 | 4.240 | 175,486 | +0.27(+6.80%) |
Nov 23, 2021 | 3.990 | 4.150 | 3.780 | 3.970 | 212,507 | -0.03(-0.75%) |
Nov 22, 2021 | 4.330 | 4.330 | 3.940 | 4.000 | 263,642 | -0.31(-7.19%) |
Nov 19, 2021 | 4.250 | 4.370 | 4.230 | 4.310 | 183,102 | +0.03(+0.70%) |
Nov 18, 2021 | 4.270 | 4.290 | 4.210 | 4.280 | 1,375,541 | +0.10(+2.39%) |
Nov 17, 2021 | 4.340 | 4.390 | 4.160 | 4.180 | 244,097 | -0.22(-5.00%) |
Nov 16, 2021 | 4.570 | 4.570 | 4.360 | 4.400 | 259,943 | -0.12(-2.65%) |
Nov 15, 2021 | 4.690 | 4.780 | 4.480 | 4.520 | 212,745 | -0.14(-3.00%) |
Nov 12, 2021 | 4.810 | 4.830 | 4.580 | 4.660 | 259,095 | -0.08(-1.69%) |
Nov 11, 2021 | 4.690 | 4.830 | 4.580 | 4.740 | 262,351 | +0.05(+1.07%) |
Nov 10, 2021 | 4.740 | 4.690 | 4.690 | 432,286 | +0.02(+0.43%) | |
Nov 09, 2021 | 4.680 | 4.720 | 4.600 | 4.670 | 174,806 | -0.03(-0.64%) |
Nov 08, 2021 | 4.700 | 4.830 | 4.670 | 4.700 | 183,829 | +0.00(+0.00%) |
Nov 05, 2021 | 4.760 | 4.800 | 4.650 | 4.700 | 265,385 | -0.01(-0.21%) |
Nov 04, 2021 | 4.860 | 4.945 | 4.640 | 4.710 | 230,044 | -0.14(-2.89%) |
Nov 03, 2021 | 4.870 | 4.945 | 4.820 | 4.850 | 413,511 | +0.00(+0.00%) |
Nov 02, 2021 | 4.720 | 4.880 | 4.600 | 4.850 | 458,766 | +0.09(+1.89%) |
Nov 01, 2021 | 4.570 | 4.820 | 4.535 | 4.760 | 379,355 | +0.17(+3.70%) |
Oct 29, 2021 | 4.460 | 4.620 | 4.390 | 4.590 | 240,905 | +0.11(+2.46%) |
Oct 28, 2021 | 4.520 | 4.640 | 4.330 | 4.480 | 758,879 | +0.09(+2.05%) |
Oct 27, 2021 | 4.420 | 4.620 | 4.200 | 4.390 | 7,546,292 | +0.00(+0.00%) |
Oct 26, 2021 | 4.400 | 4.390 | 148,084 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.350 | 4.440 | 4.240 | 4.400 | 164,268 | +0.06(+1.38%) |
Oct 22, 2021 | 4.420 | 4.433 | 4.160 | 4.340 | 148,067 | -0.05(-1.14%) |
Oct 21, 2021 | 4.490 | 4.590 | 4.260 | 4.390 | 387,382 | -0.10(-2.23%) |
Oct 20, 2021 | 4.650 | 4.860 | 4.480 | 4.490 | 476,853 | -0.20(-4.26%) |
Oct 19, 2021 | 4.890 | 4.890 | 4.580 | 4.690 | 164,396 | +0.06(+1.30%) |
Oct 18, 2021 | 5.100 | 5.100 | 4.610 | 4.630 | 262,355 | -0.52(-10.10%) |
Oct 15, 2021 | 4.820 | 5.220 | 4.740 | 5.150 | 525,980 | +0.43(+9.11%) |
Oct 14, 2021 | 4.740 | 4.830 | 4.690 | 4.720 | 143,075 | +0.00(+0.00%) |
Oct 13, 2021 | 4.740 | 4.820 | 4.660 | 4.720 | 104,766 | -0.02(-0.42%) |
Oct 12, 2021 | 4.680 | 4.750 | 4.640 | 4.740 | 90,678 | +0.10(+2.16%) |
Oct 11, 2021 | 4.500 | 4.680 | 4.500 | 4.640 | 139,320 | +0.14(+3.11%) |
Oct 08, 2021 | 4.760 | 4.840 | 4.480 | 4.500 | 153,468 | -0.23(-4.86%) |
Oct 07, 2021 | 4.750 | 4.890 | 4.660 | 4.730 | 116,094 | -0.03(-0.63%) |
Oct 06, 2021 | 4.640 | 4.850 | 4.600 | 4.760 | 197,699 | +0.07(+1.49%) |
Oct 05, 2021 | 4.840 | 4.840 | 4.500 | 4.690 | 390,968 | -0.06(-1.26%) |
Oct 04, 2021 | 4.860 | 4.870 | 4.640 | 4.750 | 251,501 | -0.05(-1.04%) |
Oct 01, 2021 | 4.950 | 5.000 | 4.760 | 4.800 | 442,076 | -0.10(-2.04%) |
Sep 30, 2021 | 4.890 | 5.240 | 4.880 | 4.900 | 1,238,028 | +0.01(+0.20%) |
Sep 29, 2021 | 5.490 | 5.535 | 4.870 | 4.890 | 1,447,589 | -0.51(-9.44%) |
Sep 28, 2021 | 6.130 | 6.280 | 5.350 | 5.400 | 871,058 | -0.76(-12.34%) |
Sep 27, 2021 | 6.200 | 6.240 | 6.000 | 6.160 | 150,578 | -0.02(-0.32%) |
Sep 24, 2021 | 6.070 | 6.320 | 6.000 | 6.180 | 326,567 | +0.10(+1.64%) |
Sep 23, 2021 | 5.860 | 6.110 | 5.830 | 6.080 | 153,428 | +0.23(+3.93%) |
Sep 22, 2021 | 5.690 | 5.900 | 5.620 | 5.850 | 120,157 | +0.17(+2.99%) |
Sep 21, 2021 | 5.640 | 5.720 | 5.530 | 5.680 | 126,278 | +0.08(+1.43%) |
Sep 20, 2021 | 5.580 | 5.698 | 5.470 | 5.600 | 271,644 | -0.08(-1.41%) |
Sep 17, 2021 | 5.500 | 5.937 | 5.400 | 5.680 | 832,414 | +0.18(+3.27%) |
Sep 16, 2021 | 5.520 | 5.520 | 5.120 | 5.500 | 365,834 | -0.04(-0.72%) |
Sep 15, 2021 | 5.670 | 6.200 | 5.380 | 5.540 | 1,183,951 | +0.05(+0.91%) |
Sep 14, 2021 | 6.140 | 6.140 | 5.455 | 5.490 | 482,722 | -0.60(-9.85%) |
Sep 13, 2021 | 6.050 | 6.450 | 5.930 | 6.090 | 1,232,762 | +0.04(+0.66%) |
Sep 10, 2021 | 6.180 | 6.195 | 5.970 | 6.050 | 394,542 | -0.03(-0.49%) |
Sep 09, 2021 | 5.920 | 6.185 | 5.910 | 6.080 | 205,275 | +0.18(+3.05%) |
Sep 08, 2021 | 6.030 | 6.120 | 5.720 | 5.900 | 404,999 | -0.20(-3.28%) |
Sep 07, 2021 | 6.270 | 6.545 | 6.035 | 6.100 | 190,729 | -0.13(-2.09%) |
Sep 03, 2021 | 6.240 | 6.500 | 6.060 | 6.230 | 222,177 | -0.20(-3.11%) |
Sep 02, 2021 | 6.470 | 6.559 | 6.330 | 6.430 | 290,938 | -0.07(-1.08%) |