Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.835 | 3.940 | 3.670 | 3.835 | 2,857,933 | -0.10(-2.55%) |
Nov 29, 2021 | 4.072 | 4.109 | 3.880 | 3.935 | 2,149,634 | -0.13(-3.15%) |
Nov 26, 2021 | 4.127 | 4.246 | 3.917 | 4.063 | 2,842,623 | -0.26(-6.12%) |
Nov 24, 2021 | 4.255 | 4.346 | 4.063 | 4.328 | 2,571,482 | +0.05(+1.07%) |
Nov 23, 2021 | 4.565 | 4.603 | 4.136 | 4.282 | 3,456,700 | -0.30(-6.57%) |
Nov 22, 2021 | 4.748 | 4.775 | 4.428 | 4.583 | 2,927,633 | -0.12(-2.52%) |
Nov 19, 2021 | 4.939 | 4.985 | 4.665 | 4.702 | 2,750,598 | -0.24(-4.81%) |
Nov 18, 2021 | 5.295 | 4.958 | 4.903 | 4.939 | 2,139,722 | -0.45(-8.31%) |
Nov 17, 2021 | 5.633 | 5.639 | 5.314 | 5.387 | 1,513,416 | -0.29(-5.14%) |
Nov 16, 2021 | 5.752 | 5.752 | 5.414 | 5.679 | 1,783,000 | -0.08(-1.43%) |
Nov 15, 2021 | 5.642 | 5.916 | 5.633 | 5.761 | 1,685,656 | +0.15(+2.60%) |
Nov 12, 2021 | 5.451 | 5.652 | 5.341 | 5.615 | 2,341,246 | +0.17(+3.19%) |
Nov 11, 2021 | 5.478 | 5.642 | 5.250 | 5.442 | 3,654,281 | -0.11(-1.97%) |
Nov 10, 2021 | 5.350 | 5.551 | 2,217,572 | +0.39(+7.61%) | ||
Nov 08, 2021 | 4.976 | 5.204 | 4.976 | 5.159 | 1,464,311 | +0.18(+3.67%) |
Nov 05, 2021 | 5.012 | 5.113 | 4.866 | 4.976 | 1,381,948 | -0.06(-1.27%) |
Nov 04, 2021 | 5.076 | 5.195 | 5.003 | 5.040 | 1,010,144 | -0.05(-1.08%) |
Nov 03, 2021 | 5.031 | 5.111 | 4.994 | 5.095 | 579,237 | +0.07(+1.45%) |
Nov 02, 2021 | 5.058 | 5.111 | 4.903 | 5.022 | 944,330 | -0.10(-1.96%) |
Nov 01, 2021 | 4.894 | 5.177 | 5.113 | 5.122 | 2,027,969 | +0.25(+5.06%) |
Oct 29, 2021 | 5.241 | 4.866 | 4.875 | 2,553,218 | -0.39(-7.45%) | |
Oct 28, 2021 | 5.186 | 5.286 | 5.076 | 5.268 | 1,164,193 | -0.04(-0.69%) |
Oct 27, 2021 | 5.359 | 5.391 | 5.232 | 5.305 | 1,125,537 | -0.05(-1.02%) |
Oct 26, 2021 | 5.469 | 5.359 | 3,916,732 | -0.10(-1.84%) | ||
Oct 25, 2021 | 5.396 | 5.460 | 1,915,367 | +0.07(+1.36%) | ||
Oct 22, 2021 | 5.460 | 5.597 | 5.346 | 5.387 | 2,459,671 | -0.05(-1.01%) |
Oct 21, 2021 | 5.277 | 5.615 | 5.204 | 5.442 | 2,269,808 | +0.10(+1.88%) |
Oct 20, 2021 | 5.359 | 5.414 | 5.241 | 5.341 | 2,285,853 | +0.02(+0.34%) |
Oct 19, 2021 | 5.140 | 5.369 | 5.115 | 5.323 | 1,876,923 | +0.24(+4.67%) |
Oct 18, 2021 | 5.085 | 5.159 | 5.031 | 5.085 | 762,832 | -0.05(-0.89%) |
Oct 15, 2021 | 5.149 | 5.337 | 5.104 | 5.131 | 955,225 | -0.02(-0.35%) |
Oct 14, 2021 | 5.232 | 5.241 | 5.022 | 5.149 | 1,625,958 | -0.20(-3.75%) |
Oct 13, 2021 | 5.195 | 5.369 | 5.095 | 5.350 | 1,265,511 | +0.18(+3.53%) |
Oct 12, 2021 | 5.369 | 5.369 | 5.040 | 5.168 | 2,213,958 | -0.18(-3.41%) |
Oct 11, 2021 | 5.679 | 5.725 | 5.323 | 5.350 | 2,211,778 | -0.16(-2.82%) |
Oct 08, 2021 | 5.341 | 5.652 | 5.305 | 5.505 | 1,986,713 | +0.21(+3.97%) |
Oct 07, 2021 | 5.186 | 5.350 | 5.085 | 5.295 | 1,438,800 | +0.30(+6.03%) |
Oct 06, 2021 | 5.003 | 5.067 | 4.886 | 4.994 | 976,805 | -0.16(-3.01%) |
Oct 05, 2021 | 5.012 | 5.195 | 4.994 | 5.149 | 554,431 | +0.19(+3.87%) |
Oct 04, 2021 | 5.195 | 5.204 | 4.912 | 4.958 | 1,549,250 | -0.32(-6.06%) |
Oct 01, 2021 | 5.414 | 5.451 | 5.168 | 5.277 | 622,052 | -0.10(-1.87%) |
Sep 30, 2021 | 5.250 | 5.432 | 5.250 | 5.378 | 928,460 | +0.16(+2.97%) |
Sep 29, 2021 | 5.268 | 5.391 | 5.204 | 5.222 | 614,896 | -0.05(-0.87%) |
Sep 28, 2021 | 5.387 | 5.542 | 5.209 | 5.268 | 844,882 | -0.16(-3.03%) |
Sep 27, 2021 | 5.305 | 5.496 | 5.222 | 5.432 | 1,004,301 | +0.10(+1.88%) |
Sep 24, 2021 | 5.442 | 5.496 | 5.259 | 5.332 | 935,953 | -0.22(-3.95%) |
Sep 23, 2021 | 5.460 | 5.615 | 5.378 | 5.551 | 1,327,601 | +0.17(+3.23%) |
Sep 22, 2021 | 5.259 | 5.615 | 5.259 | 5.378 | 1,596,544 | +0.21(+4.06%) |
Sep 21, 2021 | 5.232 | 5.341 | 5.145 | 5.168 | 1,011,047 | -0.05(-0.88%) |
Sep 20, 2021 | 5.478 | 5.524 | 5.085 | 5.213 | 3,177,332 | -0.41(-7.31%) |
Sep 17, 2021 | 5.697 | 5.706 | 5.551 | 5.624 | 1,201,368 | +0.04(+0.65%) |
Sep 16, 2021 | 5.579 | 5.715 | 5.556 | 5.588 | 1,576,698 | -0.16(-2.70%) |
Sep 15, 2021 | 5.661 | 5.752 | 5.569 | 5.743 | 1,436,159 | +0.05(+0.80%) |
Sep 14, 2021 | 5.935 | 5.967 | 5.642 | 5.697 | 2,049,754 | -0.27(-4.59%) |
Sep 13, 2021 | 6.154 | 6.150 | 5.834 | 5.971 | 2,098,616 | -0.12(-1.95%) |
Sep 10, 2021 | 6.291 | 6.405 | 6.035 | 6.090 | 1,423,403 | -0.11(-1.77%) |
Sep 09, 2021 | 6.163 | 6.345 | 6.073 | 6.199 | 1,296,002 | -0.01(-0.15%) |
Sep 08, 2021 | 6.446 | 6.482 | 6.163 | 6.208 | 1,272,778 | -0.26(-4.09%) |
Sep 07, 2021 | 6.464 | 6.894 | 6.391 | 6.473 | 2,335,002 | +0.09(+1.43%) |
Sep 03, 2021 | 6.428 | 6.610 | 6.272 | 6.382 | 1,503,945 | -0.07(-1.13%) |
Sep 02, 2021 | 6.464 | 6.615 | 6.318 | 6.455 | 1,331,488 | -0.02(-0.28%) |