Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.130 | 3.190 | 3.040 | 3.040 | 63,207 | -0.13(-4.10%) |
Nov 29, 2021 | 3.280 | 3.380 | 3.040 | 3.170 | 108,644 | -0.04(-1.25%) |
Nov 26, 2021 | 3.230 | 3.310 | 3.210 | 3.210 | 41,044 | -0.07(-2.13%) |
Nov 24, 2021 | 3.200 | 3.300 | 3.150 | 3.280 | 97,786 | +0.05(+1.55%) |
Nov 23, 2021 | 3.380 | 3.410 | 3.180 | 3.230 | 61,557 | -0.17(-5.00%) |
Nov 22, 2021 | 3.530 | 3.550 | 3.310 | 3.400 | 70,409 | -0.13(-3.68%) |
Nov 19, 2021 | 3.640 | 3.700 | 3.520 | 3.530 | 85,689 | -0.11(-3.02%) |
Nov 18, 2021 | 3.790 | 3.700 | 3.640 | 3.640 | 123,122 | -0.17(-4.46%) |
Nov 17, 2021 | 3.800 | 3.920 | 3.760 | 3.810 | 79,103 | +0.00(+0.00%) |
Nov 16, 2021 | 4.000 | 4.030 | 3.780 | 3.810 | 167,241 | -0.19(-4.75%) |
Nov 15, 2021 | 3.940 | 4.090 | 3.800 | 4.000 | 183,481 | +0.17(+4.44%) |
Nov 12, 2021 | 3.760 | 3.910 | 3.620 | 3.830 | 92,823 | +0.12(+3.23%) |
Nov 11, 2021 | 3.670 | 3.790 | 3.670 | 3.710 | 34,579 | +0.01(+0.27%) |
Nov 10, 2021 | 3.790 | 3.700 | 125,454 | -0.12(-3.14%) | ||
Nov 09, 2021 | 3.750 | 3.833 | 3.750 | 3.820 | 52,258 | +0.00(+0.00%) |
Nov 08, 2021 | 3.700 | 3.850 | 3.700 | 3.820 | 90,494 | +0.12(+3.24%) |
Nov 05, 2021 | 3.790 | 3.830 | 3.570 | 3.700 | 191,738 | -0.12(-3.14%) |
Nov 04, 2021 | 3.840 | 3.850 | 3.770 | 3.820 | 106,842 | +0.02(+0.53%) |
Nov 03, 2021 | 3.850 | 3.898 | 3.800 | 3.800 | 69,707 | -0.07(-1.81%) |
Nov 02, 2021 | 3.850 | 3.875 | 3.810 | 3.870 | 65,871 | +0.02(+0.52%) |
Nov 01, 2021 | 3.790 | 3.930 | 3.800 | 3.850 | 83,435 | +0.05(+1.32%) |
Oct 29, 2021 | 3.760 | 3.870 | 3.760 | 3.800 | 76,335 | +0.06(+1.60%) |
Oct 28, 2021 | 3.630 | 3.880 | 3.610 | 3.740 | 101,761 | +0.08(+2.19%) |
Oct 27, 2021 | 3.750 | 3.831 | 3.610 | 3.660 | 148,233 | -0.10(-2.66%) |
Oct 26, 2021 | 4.090 | 3.760 | 278,673 | -0.40(-9.62%) | ||
Oct 25, 2021 | 3.750 | 4.300 | 3.630 | 4.160 | 861,205 | +0.40(+10.64%) |
Oct 22, 2021 | 4.000 | 4.070 | 3.680 | 3.760 | 435,831 | -0.27(-6.70%) |
Oct 21, 2021 | 3.990 | 4.137 | 3.960 | 4.030 | 486,848 | -0.05(-1.23%) |
Oct 20, 2021 | 4.370 | 4.450 | 4.020 | 4.080 | 682,792 | -0.31(-7.06%) |
Oct 19, 2021 | 5.120 | 5.210 | 4.300 | 4.390 | 925,589 | -0.73(-14.26%) |
Oct 18, 2021 | 5.150 | 5.420 | 4.850 | 5.120 | 1,355,644 | +0.18(+3.64%) |
Oct 15, 2021 | 4.794 | 4.952 | 4.712 | 4.940 | 597,326 | +0.21(+4.46%) |
Oct 14, 2021 | 4.999 | 5.004 | 4.700 | 4.729 | 276,828 | -0.25(-4.94%) |
Oct 13, 2021 | 4.975 | 4.975 | 4.863 | 4.975 | 170,069 | +0.05(+1.07%) |
Oct 12, 2021 | 4.893 | 5.004 | 4.867 | 4.922 | 216,668 | +0.06(+1.20%) |
Oct 11, 2021 | 4.835 | 4.928 | 4.800 | 4.864 | 153,616 | +0.08(+1.59%) |
Oct 08, 2021 | 4.817 | 4.854 | 4.764 | 4.788 | 110,307 | +0.01(+0.25%) |
Oct 07, 2021 | 4.741 | 4.823 | 4.665 | 4.776 | 126,998 | +0.06(+1.24%) |
Oct 06, 2021 | 4.811 | 4.917 | 4.712 | 4.718 | 160,850 | -0.05(-1.10%) |
Oct 05, 2021 | 4.513 | 4.835 | 4.511 | 4.770 | 157,113 | +0.08(+1.75%) |
Oct 04, 2021 | 4.513 | 4.770 | 4.507 | 4.688 | 197,671 | +0.15(+3.22%) |
Oct 01, 2021 | 4.554 | 4.677 | 4.279 | 4.542 | 842,717 | -0.52(-10.29%) |
Sep 30, 2021 | 4.858 | 5.151 | 4.782 | 5.063 | 437,280 | +0.12(+2.37%) |
Sep 29, 2021 | 5.291 | 5.326 | 4.917 | 4.946 | 1,059,225 | -0.48(-8.85%) |
Sep 28, 2021 | 5.742 | 5.824 | 5.297 | 5.426 | 1,032,598 | -0.28(-4.83%) |
Sep 27, 2021 | 5.800 | 5.836 | 5.603 | 5.701 | 754,281 | +0.01(+0.10%) |
Sep 24, 2021 | 5.941 | 5.970 | 5.460 | 5.695 | 934,743 | -0.22(-3.66%) |
Sep 23, 2021 | 5.736 | 6.198 | 5.725 | 5.912 | 1,336,754 | +0.21(+3.70%) |
Sep 22, 2021 | 5.268 | 5.707 | 5.268 | 5.701 | 1,323,260 | +0.26(+4.84%) |
Sep 21, 2021 | 5.297 | 5.496 | 5.098 | 5.438 | 1,374,628 | +0.32(+6.29%) |
Sep 20, 2021 | 4.940 | 5.350 | 4.792 | 5.116 | 1,574,953 | +0.26(+5.30%) |
Sep 17, 2021 | 4.671 | 4.946 | 4.612 | 4.858 | 1,479,721 | +0.19(+4.01%) |
Sep 16, 2021 | 4.688 | 4.764 | 4.624 | 4.671 | 1,140,175 | -0.07(-1.48%) |
Sep 15, 2021 | 5.010 | 5.151 | 4.641 | 4.741 | 7,249,045 | -0.77(-13.92%) |
Sep 14, 2021 | 4.829 | 5.672 | 4.560 | 5.508 | 45,084,708 | +1.53(+38.59%) |
Sep 13, 2021 | 3.963 | 3.974 | 3.875 | 3.974 | 526,543 | +0.05(+1.19%) |
Sep 10, 2021 | 3.962 | 3.962 | 3.863 | 3.927 | 19,753 | +0.01(+0.30%) |
Sep 09, 2021 | 3.933 | 3.974 | 3.892 | 3.916 | 43,011 | -0.01(-0.15%) |
Sep 08, 2021 | 3.904 | 3.963 | 3.889 | 3.922 | 7,476 | -0.02(-0.49%) |
Sep 07, 2021 | 3.875 | 3.971 | 3.875 | 3.941 | 9,723 | -0.04(-0.98%) |
Sep 03, 2021 | 3.922 | 3.980 | 3.869 | 3.980 | 11,105 | +0.01(+0.29%) |
Sep 02, 2021 | 3.933 | 3.974 | 3.922 | 3.968 | 20,317 | +0.01(+0.22%) |