Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.000 | 5.160 | 4.560 | 4.840 | 3,502,570 | -0.06(-1.22%) |
Nov 29, 2021 | 4.830 | 5.020 | 4.700 | 4.900 | 2,457,147 | +0.14(+2.94%) |
Nov 26, 2021 | 4.760 | 4.900 | 4.660 | 4.760 | 2,356,606 | -0.39(-7.57%) |
Nov 25, 2021 | 5.150 | 5.200 | 5.120 | 5.150 | 1,320,103 | +0.14(+2.79%) |
Nov 24, 2021 | 4.950 | 5.040 | 4.810 | 5.010 | 2,072,987 | -0.09(-1.76%) |
Nov 23, 2021 | 4.950 | 5.190 | 4.910 | 5.100 | 2,583,421 | +0.17(+3.45%) |
Nov 22, 2021 | 5.350 | 5.390 | 4.870 | 4.930 | 3,181,403 | -0.38(-7.16%) |
Nov 19, 2021 | 4.960 | 5.400 | 4.950 | 5.310 | 3,661,091 | +0.37(+7.49%) |
Nov 18, 2021 | 5.000 | 4.980 | 4.830 | 4.940 | 3,528,296 | -0.15(-2.95%) |
Nov 17, 2021 | 5.080 | 5.190 | 4.920 | 5.090 | 2,229,943 | +0.02(+0.39%) |
Nov 16, 2021 | 5.020 | 5.380 | 4.880 | 5.070 | 4,075,551 | -0.22(-4.16%) |
Nov 15, 2021 | 5.500 | 5.580 | 5.130 | 5.290 | 3,837,655 | -0.14(-2.58%) |
Nov 12, 2021 | 5.220 | 5.450 | 5.110 | 5.430 | 3,567,859 | +0.17(+3.23%) |
Nov 11, 2021 | 5.200 | 5.390 | 5.100 | 5.260 | 3,276,242 | +0.19(+3.75%) |
Nov 10, 2021 | 5.870 | 5.070 | 5,500,294 | -0.44(-7.99%) | ||
Nov 09, 2021 | 6.200 | 6.570 | 5.365 | 5.510 | 8,521,402 | -0.48(-8.01%) |
Nov 08, 2021 | 5.800 | 6.150 | 5.760 | 5.990 | 5,793,532 | +0.49(+8.91%) |
Nov 05, 2021 | 5.620 | 5.700 | 5.340 | 5.500 | 2,599,780 | -0.01(-0.18%) |
Nov 04, 2021 | 5.360 | 5.750 | 5.280 | 5.510 | 5,589,055 | +0.13(+2.51%) |
Nov 03, 2021 | 5.300 | 5.450 | 5.030 | 5.375 | 4,768,588 | -0.01(-0.28%) |
Nov 02, 2021 | 4.890 | 5.420 | 4.820 | 5.390 | 9,466,277 | +0.70(+14.93%) |
Nov 01, 2021 | 4.590 | 4.740 | 4.590 | 4.690 | 3,417,127 | +0.32(+7.32%) |
Oct 29, 2021 | 4.600 | 4.920 | 4.370 | 4.370 | 7,509,841 | -0.18(-3.96%) |
Oct 28, 2021 | 4.500 | 4.570 | 4.330 | 4.550 | 3,264,559 | +0.33(+7.82%) |
Oct 27, 2021 | 4.500 | 4.640 | 4.210 | 4.220 | 3,860,054 | -0.50(-10.59%) |
Oct 26, 2021 | 4.870 | 4.720 | 3,428,909 | -0.11(-2.28%) | ||
Oct 25, 2021 | 4.550 | 4.880 | 4.530 | 4.830 | 4,033,159 | +0.42(+9.52%) |
Oct 22, 2021 | 4.570 | 4.600 | 4.310 | 4.410 | 3,226,932 | -0.22(-4.85%) |
Oct 21, 2021 | 4.990 | 5.180 | 4.590 | 4.635 | 7,046,943 | -0.25(-5.21%) |
Oct 20, 2021 | 4.600 | 5.050 | 4.510 | 4.890 | 6,398,278 | +0.40(+8.91%) |
Oct 19, 2021 | 4.290 | 4.510 | 4.010 | 4.490 | 5,774,489 | +0.33(+7.93%) |
Oct 18, 2021 | 3.920 | 4.320 | 3.890 | 4.160 | 4,404,688 | +0.28(+7.22%) |
Oct 15, 2021 | 3.620 | 3.950 | 3.620 | 3.880 | 3,749,668 | +0.31(+8.68%) |
Oct 14, 2021 | 3.570 | 3.630 | 3.520 | 3.570 | 1,389,768 | +0.02(+0.56%) |
Oct 13, 2021 | 3.540 | 3.660 | 3.480 | 3.550 | 2,010,545 | -0.06(-1.66%) |
Oct 12, 2021 | 3.750 | 3.800 | 3.560 | 3.610 | 1,270,487 | -0.02(-0.55%) |
Oct 08, 2021 | 3.630 | 3.630 | 3.630 | 0 | -0.07(-1.89%) | |
Oct 07, 2021 | 3.830 | 3.845 | 3.670 | 3.700 | 1,128,220 | -0.15(-3.90%) |
Oct 06, 2021 | 3.910 | 3.980 | 3.800 | 3.850 | 2,873,441 | +0.02(+0.52%) |
Oct 05, 2021 | 3.620 | 3.840 | 3.600 | 3.830 | 2,797,584 | +0.27(+7.58%) |
Oct 04, 2021 | 3.640 | 3.640 | 3.450 | 3.560 | 1,772,024 | +0.07(+2.01%) |
Oct 01, 2021 | 3.550 | 3.590 | 3.430 | 3.490 | 1,828,356 | +0.11(+3.25%) |
Sep 30, 2021 | 3.400 | 3.400 | 3.230 | 3.380 | 1,619,378 | +0.10(+3.05%) |
Sep 29, 2021 | 3.410 | 3.460 | 3.250 | 3.280 | 1,501,703 | -0.09(-2.67%) |
Sep 28, 2021 | 3.540 | 3.590 | 3.350 | 3.370 | 1,265,986 | -0.24(-6.65%) |
Sep 27, 2021 | 3.700 | 3.740 | 3.540 | 3.610 | 1,116,802 | -0.05(-1.37%) |
Sep 24, 2021 | 3.450 | 3.760 | 3.450 | 3.660 | 1,428,735 | -0.08(-2.14%) |
Sep 23, 2021 | 3.700 | 3.770 | 3.605 | 3.740 | 1,392,400 | +0.16(+4.47%) |
Sep 22, 2021 | 3.350 | 3.720 | 3.310 | 3.580 | 1,917,887 | +0.33(+10.15%) |
Sep 21, 2021 | 3.300 | 3.420 | 3.225 | 3.250 | 1,611,332 | -0.08(-2.40%) |
Sep 20, 2021 | 3.300 | 3.390 | 3.200 | 3.330 | 2,068,161 | -0.22(-6.20%) |
Sep 17, 2021 | 3.650 | 3.740 | 3.550 | 3.550 | 1,511,358 | -0.16(-4.31%) |
Sep 16, 2021 | 3.760 | 3.800 | 3.670 | 3.710 | 1,193,916 | -0.08(-2.11%) |
Sep 15, 2021 | 3.890 | 3.900 | 3.760 | 3.790 | 1,327,177 | -0.02(-0.52%) |
Sep 14, 2021 | 3.940 | 3.980 | 3.780 | 3.810 | 1,792,411 | -0.07(-1.80%) |
Sep 13, 2021 | 3.750 | 3.930 | 3.660 | 3.880 | 1,974,942 | +0.08(+2.11%) |
Sep 10, 2021 | 4.000 | 4.000 | 3.800 | 3.800 | 2,063,841 | -0.26(-6.40%) |
Sep 09, 2021 | 4.190 | 4.240 | 4.050 | 4.060 | 2,311,277 | -0.04(-0.98%) |
Sep 08, 2021 | 4.050 | 4.220 | 3.870 | 4.100 | 2,882,114 | -0.11(-2.61%) |
Sep 07, 2021 | 4.700 | 4.700 | 4.020 | 4.210 | 4,976,152 | -0.29(-6.44%) |
Sep 03, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Sep 02, 2021 | 4.300 | 4.360 | 4.150 | 4.200 | 3,262,144 | +0.04(+0.96%) |