Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.000 | 5.180 | 4.800 | 5.180 | 15,005,342 | +0.18(+3.60%) |
Nov 29, 2021 | 5.060 | 5.120 | 4.895 | 5.000 | 9,493,546 | -0.11(-2.15%) |
Nov 26, 2021 | 5.100 | 5.140 | 4.960 | 5.110 | 9,193,876 | -0.24(-4.49%) |
Nov 24, 2021 | 5.060 | 5.390 | 4.950 | 5.350 | 16,187,082 | +0.36(+7.21%) |
Nov 23, 2021 | 5.150 | 5.820 | 4.990 | 4.990 | 31,259,624 | -0.08(-1.58%) |
Nov 22, 2021 | 5.140 | 5.160 | 4.880 | 5.070 | 25,535,712 | -0.09(-1.74%) |
Nov 19, 2021 | 4.400 | 5.160 | 4.390 | 5.160 | 31,507,378 | +0.80(+18.35%) |
Nov 18, 2021 | 4.420 | 4.375 | 4.250 | 4.360 | 20,702,380 | -0.17(-3.75%) |
Nov 17, 2021 | 4.520 | 4.670 | 4.450 | 4.530 | 11,191,653 | +0.07(+1.57%) |
Nov 16, 2021 | 4.290 | 4.610 | 4.270 | 4.460 | 28,145,712 | +0.22(+5.19%) |
Nov 15, 2021 | 4.200 | 4.310 | 4.050 | 4.240 | 12,271,543 | -0.16(-3.64%) |
Nov 12, 2021 | 4.360 | 4.430 | 4.240 | 4.400 | 12,068,669 | +0.13(+3.04%) |
Nov 11, 2021 | 4.080 | 4.390 | 4.070 | 4.270 | 24,787,540 | +0.25(+6.22%) |
Nov 10, 2021 | 3.870 | 4.020 | 14,370,296 | +0.17(+4.42%) | ||
Nov 09, 2021 | 4.040 | 4.060 | 3.840 | 3.850 | 20,183,694 | -0.24(-5.87%) |
Nov 08, 2021 | 4.150 | 4.300 | 3.895 | 4.090 | 56,136,968 | +0.20(+5.14%) |
Nov 05, 2021 | 3.950 | 3.967 | 3.795 | 3.890 | 8,781,228 | -0.06(-1.52%) |
Nov 04, 2021 | 4.150 | 4.160 | 3.910 | 3.950 | 17,614,680 | -0.20(-4.82%) |
Nov 03, 2021 | 4.170 | 4.200 | 4.080 | 4.150 | 6,364,529 | -0.03(-0.72%) |
Nov 02, 2021 | 4.280 | 4.310 | 4.110 | 4.180 | 9,922,410 | -0.27(-6.07%) |
Nov 01, 2021 | 4.150 | 4.460 | 4.290 | 4.450 | 13,133,253 | +0.36(+8.80%) |
Oct 29, 2021 | 4.240 | 4.279 | 4.050 | 4.090 | 18,341,108 | -0.26(-5.98%) |
Oct 28, 2021 | 4.270 | 4.400 | 4.140 | 4.350 | 8,399,276 | +0.06(+1.40%) |
Oct 27, 2021 | 4.360 | 4.500 | 4.260 | 4.290 | 8,192,441 | -0.13(-2.94%) |
Oct 26, 2021 | 4.630 | 4.420 | 14,908,976 | -0.23(-4.95%) | ||
Oct 25, 2021 | 4.700 | 4.850 | 4.540 | 4.650 | 12,219,321 | -0.17(-3.53%) |
Oct 22, 2021 | 4.890 | 5.060 | 4.780 | 4.820 | 7,704,149 | -0.07(-1.43%) |
Oct 21, 2021 | 4.880 | 5.060 | 4.780 | 4.890 | 9,264,813 | -0.02(-0.41%) |
Oct 20, 2021 | 4.850 | 5.180 | 4.740 | 4.910 | 15,438,014 | +0.06(+1.24%) |
Oct 19, 2021 | 4.530 | 4.895 | 4.470 | 4.850 | 15,826,652 | +0.34(+7.54%) |
Oct 18, 2021 | 4.870 | 4.870 | 4.510 | 4.510 | 15,287,172 | -0.35(-7.20%) |
Oct 15, 2021 | 4.910 | 4.968 | 4.760 | 4.860 | 6,551,744 | -0.01(-0.21%) |
Oct 14, 2021 | 5.090 | 5.100 | 4.710 | 4.870 | 12,944,276 | -0.10(-2.01%) |
Oct 13, 2021 | 4.850 | 5.075 | 4.810 | 4.970 | 13,838,993 | +0.27(+5.74%) |
Oct 12, 2021 | 5.060 | 5.340 | 4.640 | 4.700 | 23,085,956 | -0.17(-3.49%) |
Oct 11, 2021 | 4.830 | 5.160 | 4.780 | 4.870 | 17,599,250 | +0.11(+2.31%) |
Oct 08, 2021 | 4.800 | 4.880 | 4.710 | 4.760 | 7,279,909 | +0.01(+0.21%) |
Oct 07, 2021 | 4.610 | 4.860 | 4.550 | 4.750 | 9,624,807 | +0.15(+3.26%) |
Oct 06, 2021 | 4.320 | 4.720 | 4.320 | 4.600 | 12,415,403 | +0.14(+3.14%) |
Oct 05, 2021 | 4.330 | 4.560 | 4.230 | 4.460 | 11,534,629 | +0.17(+3.96%) |
Oct 04, 2021 | 4.740 | 4.750 | 4.280 | 4.290 | 17,230,092 | -0.53(-11.00%) |
Oct 01, 2021 | 4.800 | 4.990 | 4.670 | 4.820 | 6,709,000 | -0.02(-0.41%) |
Sep 30, 2021 | 4.430 | 4.890 | 4.402 | 4.840 | 15,889,967 | +0.43(+9.75%) |
Sep 29, 2021 | 4.480 | 4.490 | 4.310 | 4.410 | 10,582,978 | -0.07(-1.56%) |
Sep 28, 2021 | 4.600 | 4.720 | 4.435 | 4.480 | 7,090,945 | -0.14(-3.03%) |
Sep 27, 2021 | 4.510 | 4.700 | 4.340 | 4.620 | 7,942,972 | +0.10(+2.21%) |
Sep 24, 2021 | 4.680 | 4.757 | 4.420 | 4.520 | 10,450,128 | -0.28(-5.83%) |
Sep 23, 2021 | 4.850 | 4.860 | 4.620 | 4.800 | 8,876,153 | +0.00(+0.00%) |
Sep 22, 2021 | 4.420 | 5.020 | 4.420 | 4.800 | 17,731,108 | +0.32(+7.14%) |
Sep 21, 2021 | 4.360 | 4.590 | 4.360 | 4.480 | 12,637,143 | +0.12(+2.75%) |
Sep 20, 2021 | 4.300 | 4.480 | 4.170 | 4.360 | 17,652,520 | -0.26(-5.63%) |
Sep 17, 2021 | 4.560 | 4.620 | 4.375 | 4.620 | 14,296,956 | +0.14(+3.12%) |
Sep 16, 2021 | 4.320 | 4.800 | 4.270 | 4.480 | 13,970,350 | +0.09(+2.05%) |
Sep 15, 2021 | 4.690 | 4.750 | 4.280 | 4.390 | 18,628,376 | -0.28(-6.00%) |
Sep 14, 2021 | 4.850 | 5.000 | 4.600 | 4.670 | 15,328,356 | -0.19(-3.91%) |
Sep 13, 2021 | 4.960 | 5.040 | 4.720 | 4.860 | 21,647,628 | -0.10(-2.02%) |
Sep 10, 2021 | 5.370 | 5.580 | 4.930 | 4.960 | 28,097,318 | -0.44(-8.15%) |
Sep 09, 2021 | 5.170 | 5.590 | 5.110 | 5.400 | 15,307,266 | +0.09(+1.69%) |
Sep 08, 2021 | 5.600 | 5.730 | 5.200 | 5.310 | 19,106,848 | -0.42(-7.33%) |
Sep 07, 2021 | 5.200 | 5.870 | 5.150 | 5.730 | 54,037,688 | +0.61(+11.91%) |
Sep 03, 2021 | 5.170 | 5.310 | 4.985 | 5.120 | 15,035,441 | -0.03(-0.58%) |
Sep 02, 2021 | 5.450 | 5.560 | 5.110 | 5.150 | 21,502,136 | -0.17(-3.20%) |