Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.81 | 11.96 | 8.290 | 10.11 | 76,686,432 | +2.48(+32.50%) |
Nov 29, 2021 | 5.960 | 8.180 | 5.560 | 7.630 | 20,116,948 | +1.63(+27.17%) |
Nov 26, 2021 | 5.400 | 6.090 | 5.350 | 6.000 | 640,908 | +0.20(+3.45%) |
Nov 24, 2021 | 5.630 | 5.950 | 5.530 | 5.800 | 512,409 | +0.11(+1.93%) |
Nov 23, 2021 | 6.300 | 6.480 | 5.500 | 5.690 | 930,240 | -0.75(-11.65%) |
Nov 22, 2021 | 7.460 | 7.510 | 6.330 | 6.440 | 1,606,506 | -0.95(-12.86%) |
Nov 19, 2021 | 7.900 | 8.800 | 7.300 | 7.390 | 3,113,478 | -0.81(-9.88%) |
Nov 18, 2021 | 7.710 | 8.250 | 7.700 | 8.200 | 2,005,324 | +0.45(+5.81%) |
Nov 17, 2021 | 7.690 | 9.080 | 7.550 | 7.750 | 5,721,951 | -0.20(-2.52%) |
Nov 16, 2021 | 7.520 | 8.550 | 7.370 | 7.950 | 6,290,765 | +0.20(+2.58%) |
Nov 15, 2021 | 8.370 | 8.460 | 7.250 | 7.750 | 2,661,266 | -0.54(-6.51%) |
Nov 12, 2021 | 7.740 | 8.780 | 7.270 | 8.290 | 7,079,658 | +0.47(+6.01%) |
Nov 11, 2021 | 8.250 | 10.08 | 7.580 | 7.820 | 99,492,560 | +0.77(+10.92%) |
Nov 10, 2021 | 6.800 | 7.050 | 6,794,026 | -0.24(-3.29%) | ||
Nov 09, 2021 | 7.600 | 8.966 | 7.000 | 7.290 | 30,560,742 | -3.11(-29.90%) |
Nov 08, 2021 | 5.990 | 12.44 | 5.570 | 10.40 | 305,835,360 | +7.15(+220.00%) |
Nov 05, 2021 | 3.350 | 3.360 | 3.224 | 3.250 | 53,353 | -0.03(-0.92%) |
Nov 04, 2021 | 3.250 | 3.370 | 3.250 | 3.280 | 170,859 | +0.00(+0.00%) |
Nov 03, 2021 | 3.300 | 3.350 | 3.211 | 3.280 | 20,576 | -0.05(-1.50%) |
Nov 02, 2021 | 3.370 | 3.393 | 3.220 | 3.330 | 75,431 | -0.03(-0.89%) |
Nov 01, 2021 | 3.470 | 3.460 | 3.330 | 3.360 | 88,518 | -0.10(-2.89%) |
Oct 29, 2021 | 3.430 | 3.600 | 3.330 | 3.460 | 187,138 | -0.05(-1.42%) |
Oct 28, 2021 | 3.400 | 4.120 | 3.320 | 3.510 | 2,112,122 | +0.27(+8.33%) |
Oct 27, 2021 | 3.250 | 3.380 | 3.240 | 3.240 | 49,744 | +0.01(+0.31%) |
Oct 26, 2021 | 3.210 | 3.230 | 162,109 | +0.05(+1.57%) | ||
Oct 25, 2021 | 3.230 | 3.230 | 3.150 | 3.180 | 36,002 | -0.04(-1.24%) |
Oct 22, 2021 | 3.230 | 3.250 | 3.150 | 3.220 | 26,017 | -0.01(-0.31%) |
Oct 21, 2021 | 3.240 | 3.280 | 3.220 | 3.230 | 22,084 | -0.04(-1.22%) |
Oct 20, 2021 | 3.360 | 3.400 | 3.220 | 3.270 | 36,342 | -0.09(-2.68%) |
Oct 19, 2021 | 3.380 | 3.460 | 3.330 | 3.360 | 30,947 | -0.02(-0.59%) |
Oct 18, 2021 | 3.290 | 3.400 | 3.270 | 3.380 | 59,635 | +0.11(+3.36%) |
Oct 15, 2021 | 3.400 | 3.401 | 3.250 | 3.270 | 21,802 | -0.08(-2.39%) |
Oct 14, 2021 | 3.270 | 3.405 | 3.250 | 3.350 | 66,264 | +0.08(+2.45%) |
Oct 13, 2021 | 3.170 | 3.290 | 3.170 | 3.270 | 20,754 | -0.02(-0.61%) |
Oct 12, 2021 | 3.200 | 3.300 | 3.200 | 3.290 | 22,524 | +0.09(+2.81%) |
Oct 11, 2021 | 3.220 | 3.330 | 3.200 | 3.200 | 76,861 | -0.03(-0.93%) |
Oct 08, 2021 | 3.210 | 3.300 | 3.210 | 3.230 | 37,084 | +0.02(+0.47%) |
Oct 07, 2021 | 3.270 | 3.279 | 3.215 | 3.215 | 17,883 | +0.00(+0.16%) |
Oct 06, 2021 | 3.250 | 3.550 | 3.200 | 3.210 | 138,752 | -0.08(-2.43%) |
Oct 05, 2021 | 3.230 | 3.330 | 3.200 | 3.290 | 80,782 | +0.04(+1.23%) |
Oct 04, 2021 | 3.320 | 3.350 | 3.200 | 3.250 | 38,774 | -0.06(-1.81%) |
Oct 01, 2021 | 3.320 | 3.350 | 3.250 | 3.310 | 17,443 | -0.01(-0.30%) |
Sep 30, 2021 | 3.380 | 3.380 | 3.230 | 3.320 | 45,645 | -0.04(-1.19%) |
Sep 29, 2021 | 3.460 | 3.540 | 3.300 | 3.360 | 36,173 | -0.09(-2.61%) |
Sep 28, 2021 | 3.500 | 3.580 | 3.380 | 3.450 | 141,112 | -0.09(-2.54%) |
Sep 27, 2021 | 3.280 | 3.920 | 3.270 | 3.540 | 492,944 | +0.27(+8.26%) |
Sep 24, 2021 | 3.300 | 3.490 | 3.190 | 3.270 | 117,526 | +0.00(+0.00%) |
Sep 23, 2021 | 3.390 | 3.500 | 3.260 | 3.270 | 110,846 | -0.09(-2.68%) |
Sep 22, 2021 | 3.160 | 3.580 | 3.154 | 3.360 | 143,506 | +0.19(+5.99%) |
Sep 21, 2021 | 3.190 | 3.240 | 3.120 | 3.170 | 35,949 | -0.03(-0.94%) |
Sep 20, 2021 | 3.330 | 3.340 | 3.100 | 3.200 | 131,865 | -0.19(-5.60%) |
Sep 17, 2021 | 3.350 | 3.450 | 3.310 | 3.390 | 65,832 | +0.04(+1.19%) |
Sep 16, 2021 | 3.420 | 3.450 | 3.320 | 3.350 | 50,790 | -0.07(-2.05%) |
Sep 15, 2021 | 3.410 | 3.467 | 3.370 | 3.420 | 43,932 | +0.02(+0.59%) |
Sep 14, 2021 | 3.670 | 3.690 | 3.380 | 3.400 | 118,497 | -0.26(-7.10%) |
Sep 13, 2021 | 3.530 | 3.690 | 3.510 | 3.660 | 42,524 | +0.14(+3.98%) |
Sep 10, 2021 | 3.640 | 3.723 | 3.520 | 3.520 | 61,435 | -0.18(-4.86%) |
Sep 09, 2021 | 3.650 | 3.760 | 3.620 | 3.700 | 49,824 | +0.05(+1.37%) |
Sep 08, 2021 | 3.825 | 3.860 | 3.620 | 3.650 | 113,965 | -0.24(-6.17%) |
Sep 07, 2021 | 3.840 | 3.950 | 3.830 | 3.890 | 36,270 | +0.01(+0.26%) |
Sep 03, 2021 | 3.910 | 3.930 | 3.830 | 3.880 | 46,229 | -0.06(-1.52%) |
Sep 02, 2021 | 3.970 | 3.995 | 3.910 | 3.940 | 67,376 | -0.04(-1.01%) |