Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.200 | 3.250 | 2.700 | 2.740 | 2,180,586 | -0.50(-15.43%) |
Nov 29, 2021 | 3.370 | 3.450 | 3.210 | 3.240 | 622,503 | -0.07(-2.11%) |
Nov 26, 2021 | 3.440 | 3.450 | 3.250 | 3.310 | 495,571 | -0.17(-4.89%) |
Nov 24, 2021 | 3.720 | 3.800 | 3.450 | 3.480 | 570,505 | -0.27(-7.20%) |
Nov 23, 2021 | 3.550 | 3.800 | 3.550 | 3.750 | 681,801 | +0.18(+5.04%) |
Nov 22, 2021 | 3.690 | 3.700 | 3.460 | 3.570 | 1,204,014 | -0.05(-1.38%) |
Nov 19, 2021 | 3.910 | 3.970 | 3.610 | 3.620 | 786,112 | -0.31(-7.89%) |
Nov 18, 2021 | 4.070 | 3.955 | 3.915 | 3.930 | 534,620 | -0.09(-2.24%) |
Nov 17, 2021 | 4.140 | 4.140 | 3.960 | 4.020 | 544,145 | -0.13(-3.13%) |
Nov 16, 2021 | 4.160 | 4.200 | 4.080 | 4.150 | 539,369 | +0.02(+0.48%) |
Nov 15, 2021 | 4.240 | 4.250 | 4.105 | 4.130 | 634,186 | -0.11(-2.59%) |
Nov 12, 2021 | 4.150 | 4.285 | 4.140 | 4.240 | 556,096 | +0.12(+2.91%) |
Nov 11, 2021 | 4.480 | 4.480 | 4.090 | 4.120 | 1,105,206 | -0.28(-6.36%) |
Nov 10, 2021 | 4.610 | 4.400 | 1,225,893 | -0.21(-4.56%) | ||
Nov 09, 2021 | 4.380 | 4.620 | 4.380 | 4.610 | 874,243 | +0.21(+4.77%) |
Nov 08, 2021 | 4.280 | 4.550 | 4.280 | 4.400 | 964,711 | +0.12(+2.80%) |
Nov 05, 2021 | 4.170 | 4.630 | 4.100 | 4.280 | 2,474,992 | +0.16(+3.88%) |
Nov 04, 2021 | 4.290 | 4.320 | 4.020 | 4.120 | 9,308,059 | -0.17(-3.96%) |
Nov 03, 2021 | 4.340 | 4.420 | 4.250 | 4.290 | 1,052,269 | -0.05(-1.15%) |
Nov 02, 2021 | 4.290 | 4.395 | 4.250 | 4.340 | 2,042,279 | -0.47(-9.77%) |
Nov 01, 2021 | 4.930 | 5.137 | 4.810 | 4.810 | 447,767 | -0.13(-2.63%) |
Oct 29, 2021 | 4.720 | 4.955 | 4.610 | 4.940 | 1,799,570 | +0.12(+2.49%) |
Oct 28, 2021 | 4.660 | 5.360 | 4.660 | 4.820 | 1,088,760 | +0.42(+9.55%) |
Oct 27, 2021 | 4.510 | 4.649 | 4.400 | 4.400 | 872,881 | -0.16(-3.51%) |
Oct 26, 2021 | 4.550 | 4.560 | 421,402 | -0.01(-0.22%) | ||
Oct 25, 2021 | 4.700 | 4.730 | 4.560 | 4.570 | 621,778 | -0.11(-2.35%) |
Oct 22, 2021 | 4.710 | 4.830 | 4.630 | 4.680 | 262,085 | +0.02(+0.43%) |
Oct 21, 2021 | 4.680 | 4.800 | 4.540 | 4.660 | 527,273 | -0.04(-0.85%) |
Oct 20, 2021 | 4.530 | 4.750 | 4.450 | 4.700 | 376,522 | +0.12(+2.62%) |
Oct 19, 2021 | 4.510 | 4.610 | 4.446 | 4.580 | 380,624 | +0.11(+2.46%) |
Oct 18, 2021 | 4.600 | 4.610 | 4.280 | 4.470 | 607,530 | -0.12(-2.61%) |
Oct 15, 2021 | 4.660 | 4.800 | 4.570 | 4.590 | 480,048 | -0.01(-0.22%) |
Oct 14, 2021 | 4.880 | 4.950 | 4.550 | 4.600 | 621,011 | -0.23(-4.76%) |
Oct 13, 2021 | 4.820 | 4.930 | 4.540 | 4.830 | 717,436 | +0.11(+2.33%) |
Oct 12, 2021 | 4.500 | 4.800 | 4.280 | 4.720 | 1,171,790 | +0.27(+6.07%) |
Oct 11, 2021 | 4.620 | 4.700 | 4.350 | 4.450 | 559,648 | -0.17(-3.68%) |
Oct 08, 2021 | 4.370 | 4.650 | 4.370 | 4.620 | 527,195 | +0.25(+5.72%) |
Oct 07, 2021 | 4.410 | 4.640 | 4.340 | 4.370 | 602,636 | +0.07(+1.63%) |
Oct 06, 2021 | 4.250 | 4.390 | 4.080 | 4.300 | 997,194 | +0.01(+0.23%) |
Oct 05, 2021 | 4.520 | 4.600 | 4.265 | 4.290 | 611,847 | -0.22(-4.88%) |
Oct 04, 2021 | 4.820 | 4.890 | 4.370 | 4.510 | 1,011,328 | -0.30(-6.24%) |
Oct 01, 2021 | 4.770 | 4.875 | 4.560 | 4.810 | 544,212 | +0.05(+1.05%) |
Sep 30, 2021 | 4.960 | 5.025 | 4.678 | 4.760 | 650,482 | -0.24(-4.80%) |
Sep 29, 2021 | 5.190 | 5.190 | 4.830 | 5.000 | 596,346 | -0.19(-3.66%) |
Sep 28, 2021 | 5.340 | 5.340 | 5.052 | 5.190 | 431,473 | -0.08(-1.52%) |
Sep 27, 2021 | 5.220 | 5.370 | 5.180 | 5.270 | 875,257 | +0.10(+1.93%) |
Sep 24, 2021 | 5.330 | 5.420 | 5.120 | 5.170 | 787,683 | -0.19(-3.54%) |
Sep 23, 2021 | 5.720 | 5.840 | 5.340 | 5.360 | 572,029 | -0.34(-5.96%) |
Sep 22, 2021 | 5.600 | 5.800 | 5.554 | 5.700 | 1,731,151 | +0.17(+3.07%) |
Sep 21, 2021 | 5.730 | 5.730 | 5.520 | 5.530 | 587,968 | -0.20(-3.49%) |
Sep 20, 2021 | 5.750 | 5.940 | 5.534 | 5.730 | 575,352 | -0.13(-2.22%) |
Sep 17, 2021 | 6.030 | 6.290 | 5.730 | 5.860 | 1,464,847 | -0.11(-1.84%) |
Sep 16, 2021 | 6.140 | 6.774 | 5.760 | 5.970 | 958,476 | -0.03(-0.50%) |
Sep 15, 2021 | 5.860 | 6.400 | 5.600 | 6.000 | 989,356 | +0.08(+1.35%) |
Sep 14, 2021 | 6.270 | 7.170 | 5.850 | 5.920 | 1,833,567 | -0.57(-8.78%) |
Sep 13, 2021 | 5.440 | 6.919 | 5.160 | 6.490 | 4,628,995 | +1.01(+18.43%) |
Sep 10, 2021 | 5.480 | 5.575 | 5.080 | 5.480 | 1,282,108 | +0.08(+1.48%) |
Sep 09, 2021 | 6.420 | 6.690 | 5.030 | 5.400 | 3,128,405 | -2.90(-34.94%) |
Sep 08, 2021 | 8.620 | 8.620 | 8.250 | 8.300 | 87,222 | -0.26(-3.04%) |
Sep 07, 2021 | 8.400 | 8.620 | 8.330 | 8.560 | 110,291 | +0.17(+2.03%) |
Sep 03, 2021 | 8.580 | 8.680 | 8.190 | 8.390 | 143,464 | -0.19(-2.21%) |
Sep 02, 2021 | 8.400 | 8.590 | 8.370 | 8.580 | 103,947 | +0.22(+2.63%) |