Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.190 | 5.490 | 5.130 | 5.070 | 202,674 | -0.18(-3.43%) |
Nov 29, 2021 | 5.460 | 5.520 | 5.104 | 5.250 | 93,787 | -0.15(-2.78%) |
Nov 26, 2021 | 5.550 | 5.697 | 5.400 | 5.400 | 47,720 | -0.36(-6.25%) |
Nov 24, 2021 | 5.610 | 5.820 | 5.430 | 5.760 | 52,872 | +0.09(+1.59%) |
Nov 23, 2021 | 5.340 | 6.330 | 5.280 | 5.670 | 352,962 | +0.12(+2.16%) |
Nov 22, 2021 | 5.910 | 6.030 | 5.385 | 5.550 | 200,657 | -0.51(-8.42%) |
Nov 19, 2021 | 5.700 | 6.540 | 5.610 | 6.060 | 451,965 | +0.57(+10.38%) |
Nov 18, 2021 | 6.360 | 5.580 | 5.430 | 5.490 | 510,140 | -1.14(-17.19%) |
Nov 17, 2021 | 7.380 | 7.421 | 6.094 | 6.630 | 585,813 | -0.72(-9.80%) |
Nov 16, 2021 | 6.810 | 7.410 | 6.240 | 7.350 | 1,619,831 | -0.51(-6.49%) |
Nov 15, 2021 | 7.650 | 10.77 | 7.140 | 7.860 | 44,674,280 | +3.48(+79.45%) |
Nov 12, 2021 | 4.440 | 4.446 | 4.290 | 4.380 | 241,137 | -0.09(-2.01%) |
Nov 11, 2021 | 4.740 | 4.740 | 4.350 | 4.470 | 44,794 | -0.12(-2.61%) |
Nov 10, 2021 | 4.740 | 4.590 | 22,472 | -0.18(-3.77%) | ||
Nov 09, 2021 | 4.830 | 4.830 | 4.650 | 4.770 | 20,921 | -0.03(-0.63%) |
Nov 08, 2021 | 4.830 | 4.890 | 4.740 | 4.800 | 56,857 | +0.09(+1.91%) |
Nov 05, 2021 | 4.710 | 4.830 | 4.620 | 4.710 | 48,052 | +0.09(+1.95%) |
Nov 04, 2021 | 4.740 | 4.950 | 4.500 | 4.620 | 40,511 | -0.09(-1.91%) |
Nov 03, 2021 | 4.740 | 4.800 | 4.620 | 4.710 | 60,584 | -0.06(-1.26%) |
Nov 02, 2021 | 4.770 | 4.890 | 4.590 | 4.770 | 120,512 | +0.06(+1.27%) |
Nov 01, 2021 | 4.650 | 5.010 | 4.590 | 4.710 | 157,247 | +0.12(+2.61%) |
Oct 29, 2021 | 4.950 | 5.070 | 4.500 | 4.590 | 161,704 | -0.48(-9.47%) |
Oct 28, 2021 | 4.650 | 5.520 | 4.290 | 5.070 | 469,077 | +0.30(+6.29%) |
Oct 27, 2021 | 4.320 | 5.340 | 4.260 | 4.770 | 507,040 | +0.24(+5.30%) |
Oct 26, 2021 | 4.230 | 5.070 | 4.530 | 273,108 | +0.39(+9.42%) | |
Oct 25, 2021 | 4.350 | 4.470 | 4.050 | 4.140 | 55,329 | -0.03(-0.72%) |
Oct 22, 2021 | 4.380 | 4.920 | 4.170 | 4.170 | 234,797 | -0.30(-6.71%) |
Oct 21, 2021 | 4.530 | 4.530 | 4.410 | 4.470 | 14,798 | -0.06(-1.32%) |
Oct 20, 2021 | 4.500 | 4.620 | 4.440 | 4.530 | 18,373 | +0.00(+0.00%) |
Oct 19, 2021 | 4.440 | 4.560 | 4.350 | 4.530 | 22,718 | +0.08(+1.68%) |
Oct 18, 2021 | 4.260 | 4.560 | 4.140 | 4.455 | 100,081 | +0.11(+2.41%) |
Oct 15, 2021 | 4.410 | 4.410 | 4.184 | 4.350 | 13,346 | +0.03(+0.69%) |
Oct 14, 2021 | 4.320 | 4.410 | 4.230 | 4.320 | 11,492 | +0.00(+0.00%) |
Oct 13, 2021 | 4.230 | 4.320 | 4.170 | 4.320 | 5,903 | +0.06(+1.41%) |
Oct 12, 2021 | 4.200 | 4.290 | 4.170 | 4.260 | 12,862 | +0.09(+2.16%) |
Oct 11, 2021 | 4.290 | 4.320 | 4.140 | 4.170 | 14,651 | -0.03(-0.71%) |
Oct 08, 2021 | 4.170 | 4.320 | 4.140 | 4.200 | 17,386 | +0.03(+0.72%) |
Oct 07, 2021 | 4.110 | 4.230 | 4.020 | 4.170 | 14,547 | +0.12(+2.96%) |
Oct 06, 2021 | 3.960 | 4.080 | 3.960 | 4.050 | 9,721 | -0.03(-0.74%) |
Oct 05, 2021 | 4.020 | 4.200 | 3.960 | 4.080 | 9,562 | +0.03(+0.74%) |
Oct 04, 2021 | 4.230 | 4.260 | 4.050 | 4.050 | 15,301 | -0.24(-5.59%) |
Oct 01, 2021 | 3.990 | 4.380 | 3.960 | 4.290 | 17,748 | +0.24(+5.93%) |
Sep 30, 2021 | 3.900 | 4.140 | 3.894 | 4.050 | 10,152 | +0.06(+1.50%) |
Sep 29, 2021 | 4.020 | 4.560 | 3.870 | 3.990 | 92,025 | -0.03(-0.75%) |
Sep 28, 2021 | 4.050 | 4.152 | 3.900 | 4.020 | 13,478 | -0.09(-2.19%) |
Sep 27, 2021 | 3.990 | 4.170 | 3.903 | 4.110 | 24,268 | +0.06(+1.48%) |
Sep 24, 2021 | 4.140 | 4.140 | 3.960 | 4.050 | 18,954 | -0.12(-2.88%) |
Sep 23, 2021 | 3.990 | 4.200 | 3.930 | 4.170 | 34,040 | +0.27(+6.92%) |
Sep 22, 2021 | 4.020 | 4.020 | 3.900 | 3.900 | 14,758 | -0.09(-2.26%) |
Sep 21, 2021 | 3.810 | 4.050 | 3.750 | 3.990 | 17,796 | +0.18(+4.72%) |
Sep 20, 2021 | 3.900 | 3.960 | 3.630 | 3.810 | 41,750 | -0.18(-4.51%) |
Sep 17, 2021 | 3.900 | 3.990 | 3.840 | 3.990 | 19,456 | +0.09(+2.31%) |
Sep 16, 2021 | 3.930 | 3.960 | 3.780 | 3.900 | 14,078 | +0.00(+0.00%) |
Sep 15, 2021 | 3.960 | 3.990 | 3.780 | 3.900 | 13,816 | -0.06(-1.52%) |
Sep 14, 2021 | 3.900 | 3.990 | 3.810 | 3.960 | 30,703 | +0.06(+1.54%) |
Sep 13, 2021 | 3.900 | 4.020 | 3.750 | 3.900 | 37,701 | -0.12(-2.99%) |
Sep 10, 2021 | 3.960 | 4.200 | 3.810 | 4.020 | 49,879 | -0.21(-4.96%) |
Sep 09, 2021 | 4.080 | 4.260 | 3.990 | 4.230 | 82,271 | +0.24(+6.02%) |
Sep 08, 2021 | 4.110 | 4.170 | 3.930 | 3.990 | 21,726 | -0.24(-5.67%) |
Sep 07, 2021 | 4.470 | 4.500 | 4.110 | 4.230 | 46,955 | -0.09(-2.08%) |
Sep 03, 2021 | 4.560 | 4.740 | 4.200 | 4.320 | 106,458 | -0.30(-6.49%) |
Sep 02, 2021 | 4.350 | 4.650 | 4.290 | 4.620 | 86,907 | +0.33(+7.69%) |