Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.310 | 4.980 | 4.310 | 4.960 | 70,443 | +0.66(+15.35%) |
Nov 29, 2021 | 5.220 | 5.260 | 4.040 | 4.300 | 87,204 | -0.92(-17.62%) |
Nov 26, 2021 | 5.320 | 5.381 | 5.210 | 5.220 | 23,468 | -0.26(-4.74%) |
Nov 24, 2021 | 5.520 | 6.490 | 5.310 | 5.480 | 195,237 | -0.05(-0.90%) |
Nov 23, 2021 | 5.000 | 5.650 | 5.000 | 5.530 | 240,674 | +0.69(+14.26%) |
Nov 22, 2021 | 3.900 | 4.890 | 3.630 | 4.840 | 61,966 | +0.92(+23.47%) |
Nov 19, 2021 | 3.770 | 4.000 | 3.600 | 3.920 | 42,156 | +0.01(+0.26%) |
Nov 18, 2021 | 3.880 | 3.990 | 3.910 | 3.910 | 418,266 | +0.16(+4.27%) |
Nov 17, 2021 | 3.540 | 3.829 | 3.540 | 3.750 | 20,661 | +0.28(+8.07%) |
Nov 16, 2021 | 3.370 | 3.580 | 3.360 | 3.470 | 8,559 | +0.05(+1.46%) |
Nov 15, 2021 | 3.340 | 3.560 | 3.300 | 3.420 | 9,300 | +0.05(+1.48%) |
Nov 12, 2021 | 3.360 | 3.509 | 3.360 | 3.370 | 6,490 | -0.02(-0.59%) |
Nov 11, 2021 | 3.350 | 3.519 | 3.350 | 3.390 | 5,809 | -0.24(-6.61%) |
Nov 10, 2021 | 3.870 | 3.630 | 7,496 | -0.17(-4.47%) | ||
Nov 09, 2021 | 3.780 | 3.880 | 3.370 | 3.800 | 17,550 | +0.19(+5.26%) |
Nov 08, 2021 | 4.000 | 4.000 | 3.610 | 3.610 | 12,371 | -0.34(-8.58%) |
Nov 05, 2021 | 4.100 | 4.100 | 3.900 | 3.949 | 28,376 | +0.05(+1.25%) |
Nov 04, 2021 | 3.800 | 4.050 | 3.661 | 3.900 | 16,310 | +0.10(+2.63%) |
Nov 03, 2021 | 3.630 | 4.140 | 3.479 | 3.800 | 57,351 | +0.06(+1.60%) |
Nov 02, 2021 | 3.940 | 3.940 | 3.500 | 3.740 | 73,791 | -0.17(-4.35%) |
Nov 01, 2021 | 3.200 | 4.480 | 3.200 | 3.910 | 674,673 | +0.71(+22.19%) |
Oct 29, 2021 | 3.400 | 3.400 | 3.100 | 3.200 | 10,460 | +0.20(+6.67%) |
Oct 28, 2021 | 2.820 | 3.000 | 2.820 | 3.000 | 3,201 | +0.04(+1.35%) |
Oct 27, 2021 | 2.990 | 3.030 | 2.960 | 2.960 | 1,662 | -0.04(-1.33%) |
Oct 26, 2021 | 3.010 | 3.000 | 3.000 | 4,749 | -0.02(-0.66%) | |
Oct 25, 2021 | 3.130 | 3.130 | 3.020 | 3.020 | 4,241 | +0.00(+0.00%) |
Oct 22, 2021 | 3.090 | 3.090 | 3.020 | 3.020 | 3,262 | -0.08(-2.58%) |
Oct 21, 2021 | 3.270 | 3.358 | 3.080 | 3.100 | 6,947 | -0.26(-7.74%) |
Oct 20, 2021 | 3.310 | 3.461 | 3.210 | 3.360 | 5,489 | +0.06(+1.82%) |
Oct 19, 2021 | 3.320 | 3.340 | 3.300 | 3.300 | 5,183 | -0.10(-2.94%) |
Oct 18, 2021 | 3.480 | 3.480 | 3.360 | 3.400 | 16,227 | -0.05(-1.45%) |
Oct 15, 2021 | 3.450 | 3.450 | 3.435 | 3.450 | 1,514 | -0.01(-0.29%) |
Oct 14, 2021 | 3.493 | 3.493 | 3.460 | 3.460 | 1,824 | +0.00(+0.00%) |
Oct 13, 2021 | 3.450 | 3.460 | 3.450 | 3.460 | 2,597 | -0.00(-0.13%) |
Oct 12, 2021 | 3.560 | 3.560 | 3.450 | 3.464 | 2,588 | -0.01(-0.16%) |
Oct 11, 2021 | 3.630 | 3.630 | 3.450 | 3.470 | 3,428 | +0.02(+0.58%) |
Oct 08, 2021 | 3.460 | 3.560 | 3.450 | 3.450 | 604 | -0.02(-0.58%) |
Oct 07, 2021 | 3.550 | 3.626 | 3.450 | 3.470 | 3,411 | +0.02(+0.58%) |
Oct 06, 2021 | 3.460 | 3.640 | 3.450 | 3.450 | 10,197 | -0.03(-0.86%) |
Oct 05, 2021 | 3.520 | 3.530 | 3.250 | 3.480 | 13,434 | -0.04(-1.14%) |
Oct 04, 2021 | 3.610 | 3.622 | 3.520 | 3.520 | 5,987 | -0.10(-2.76%) |
Oct 01, 2021 | 3.620 | 3.790 | 3.620 | 3.620 | 1,643 | +0.00(+0.00%) |
Sep 30, 2021 | 3.640 | 3.660 | 3.620 | 3.620 | 6,846 | +0.00(+0.00%) |
Sep 29, 2021 | 3.645 | 3.645 | 3.620 | 3.620 | 347 | +0.00(+0.00%) |
Sep 28, 2021 | 3.640 | 3.660 | 3.620 | 3.620 | 4,568 | +0.00(+0.00%) |
Sep 27, 2021 | 3.610 | 3.670 | 3.590 | 3.620 | 4,563 | -0.01(-0.41%) |
Sep 24, 2021 | 3.630 | 3.650 | 3.620 | 3.635 | 5,898 | +0.01(+0.41%) |
Sep 23, 2021 | 3.730 | 3.756 | 3.550 | 3.620 | 5,887 | -0.07(-1.89%) |
Sep 22, 2021 | 3.570 | 3.720 | 3.550 | 3.690 | 1,118 | +0.06(+1.65%) |
Sep 21, 2021 | 3.740 | 3.840 | 3.700 | 3.630 | 5,525 | -0.11(-2.94%) |
Sep 20, 2021 | 3.670 | 3.930 | 3.670 | 3.740 | 6,618 | -0.11(-2.86%) |
Sep 17, 2021 | 3.850 | 3.870 | 3.710 | 3.850 | 20,689 | -0.04(-1.03%) |
Sep 16, 2021 | 3.870 | 3.900 | 3.815 | 3.890 | 3,646 | -0.01(-0.26%) |
Sep 15, 2021 | 3.750 | 3.910 | 3.750 | 3.900 | 7,381 | +0.05(+1.30%) |
Sep 14, 2021 | 3.920 | 3.980 | 3.800 | 3.850 | 6,175 | -0.07(-1.79%) |
Sep 13, 2021 | 3.980 | 3.990 | 3.760 | 3.920 | 9,497 | +0.00(+0.00%) |
Sep 10, 2021 | 3.900 | 3.920 | 3.840 | 3.920 | 3,491 | +0.07(+1.82%) |
Sep 09, 2021 | 3.710 | 3.850 | 3.700 | 3.850 | 3,840 | +0.02(+0.52%) |
Sep 08, 2021 | 3.700 | 3.900 | 3.700 | 3.830 | 8,077 | +0.13(+3.51%) |
Sep 07, 2021 | 3.540 | 3.700 | 3.540 | 3.700 | 2,478 | +0.14(+3.93%) |
Sep 03, 2021 | 3.569 | 3.640 | 3.521 | 3.560 | 9,168 | +0.01(+0.20%) |
Sep 02, 2021 | 3.640 | 3.669 | 3.550 | 3.553 | 4,830 | -0.08(-2.12%) |