Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.850 | 4.702 | 3.650 | 3.760 | 1,237,359 | -0.06(-1.57%) |
Nov 29, 2021 | 3.800 | 3.930 | 3.650 | 3.820 | 228,567 | +0.12(+3.12%) |
Nov 26, 2021 | 3.810 | 3.950 | 3.650 | 3.704 | 85,280 | -0.18(-4.53%) |
Nov 24, 2021 | 3.760 | 3.920 | 3.745 | 3.880 | 26,100 | +0.09(+2.37%) |
Nov 23, 2021 | 3.700 | 3.790 | 3.600 | 3.790 | 109,416 | +0.09(+2.43%) |
Nov 22, 2021 | 3.840 | 3.840 | 3.600 | 3.700 | 146,374 | -0.16(-4.15%) |
Nov 19, 2021 | 3.610 | 3.950 | 3.610 | 3.860 | 116,340 | +0.22(+6.04%) |
Nov 18, 2021 | 3.750 | 3.650 | 3.610 | 3.640 | 77,499 | -0.12(-3.19%) |
Nov 17, 2021 | 3.770 | 3.895 | 3.720 | 3.760 | 71,231 | -0.02(-0.53%) |
Nov 16, 2021 | 3.890 | 4.064 | 3.760 | 3.780 | 120,038 | -0.12(-3.08%) |
Nov 15, 2021 | 4.230 | 4.309 | 3.860 | 3.900 | 98,917 | -0.26(-6.25%) |
Nov 12, 2021 | 3.990 | 4.265 | 3.990 | 4.160 | 104,077 | +0.14(+3.48%) |
Nov 11, 2021 | 3.900 | 4.220 | 3.800 | 4.020 | 375,993 | +0.11(+2.87%) |
Nov 10, 2021 | 4.240 | 3.908 | 118,760 | -0.19(-4.68%) | ||
Nov 09, 2021 | 4.160 | 4.195 | 4.010 | 4.100 | 108,367 | -0.05(-1.20%) |
Nov 08, 2021 | 4.110 | 4.230 | 4.090 | 4.150 | 36,909 | +0.04(+0.97%) |
Nov 05, 2021 | 4.210 | 4.290 | 4.020 | 4.110 | 104,439 | -0.11(-2.61%) |
Nov 04, 2021 | 4.280 | 4.360 | 4.180 | 4.220 | 69,741 | -0.02(-0.47%) |
Nov 03, 2021 | 4.190 | 4.410 | 4.100 | 4.240 | 179,189 | +0.04(+0.95%) |
Nov 02, 2021 | 4.120 | 4.210 | 4.000 | 4.200 | 125,809 | +0.06(+1.45%) |
Nov 01, 2021 | 4.430 | 4.450 | 4.140 | 4.140 | 139,053 | -0.30(-6.76%) |
Oct 29, 2021 | 4.210 | 4.490 | 4.200 | 4.440 | 81,291 | +0.20(+4.72%) |
Oct 28, 2021 | 4.250 | 4.370 | 4.080 | 4.240 | 200,910 | +0.02(+0.47%) |
Oct 27, 2021 | 4.280 | 4.430 | 4.210 | 4.220 | 39,813 | -0.11(-2.54%) |
Oct 26, 2021 | 4.440 | 4.330 | 141,773 | -0.14(-3.13%) | ||
Oct 25, 2021 | 4.540 | 4.620 | 4.400 | 4.470 | 109,738 | -0.03(-0.67%) |
Oct 22, 2021 | 4.530 | 4.600 | 4.410 | 4.500 | 121,533 | -0.03(-0.66%) |
Oct 21, 2021 | 4.670 | 4.760 | 4.520 | 4.530 | 96,691 | -0.16(-3.41%) |
Oct 20, 2021 | 4.710 | 4.870 | 4.550 | 4.690 | 87,951 | -0.04(-0.85%) |
Oct 19, 2021 | 4.530 | 4.840 | 4.530 | 4.730 | 100,840 | +0.13(+2.83%) |
Oct 18, 2021 | 4.760 | 4.810 | 4.470 | 4.600 | 217,245 | -0.25(-5.15%) |
Oct 15, 2021 | 5.200 | 5.240 | 4.820 | 4.850 | 148,479 | -0.36(-6.91%) |
Oct 14, 2021 | 5.390 | 5.450 | 5.160 | 5.210 | 54,527 | -0.13(-2.43%) |
Oct 13, 2021 | 5.270 | 5.370 | 5.220 | 5.340 | 43,322 | +0.10(+1.91%) |
Oct 12, 2021 | 5.350 | 5.430 | 5.220 | 5.240 | 90,834 | -0.08(-1.50%) |
Oct 11, 2021 | 5.130 | 5.460 | 5.120 | 5.320 | 149,966 | +0.19(+3.70%) |
Oct 08, 2021 | 5.320 | 5.320 | 5.100 | 5.130 | 57,260 | -0.18(-3.39%) |
Oct 07, 2021 | 5.130 | 5.330 | 5.130 | 5.310 | 69,850 | +0.20(+3.91%) |
Oct 06, 2021 | 5.090 | 5.170 | 5.058 | 5.110 | 61,293 | -0.06(-1.16%) |
Oct 05, 2021 | 5.230 | 5.260 | 5.034 | 5.170 | 92,006 | -0.08(-1.52%) |
Oct 04, 2021 | 5.230 | 5.290 | 5.130 | 5.250 | 109,002 | -0.04(-0.76%) |
Oct 01, 2021 | 5.590 | 5.590 | 5.250 | 5.290 | 205,701 | -0.27(-4.86%) |
Sep 30, 2021 | 5.400 | 5.640 | 5.400 | 5.560 | 114,051 | +0.17(+3.15%) |
Sep 29, 2021 | 5.520 | 5.620 | 5.330 | 5.390 | 106,267 | -0.10(-1.82%) |
Sep 28, 2021 | 5.820 | 5.820 | 5.420 | 5.490 | 192,216 | -0.41(-6.95%) |
Sep 27, 2021 | 5.740 | 5.901 | 5.640 | 5.900 | 147,298 | +0.17(+2.97%) |
Sep 24, 2021 | 5.630 | 5.835 | 5.480 | 5.730 | 161,721 | +0.06(+1.06%) |
Sep 23, 2021 | 5.650 | 5.750 | 5.540 | 5.670 | 185,037 | +0.05(+0.89%) |
Sep 22, 2021 | 5.740 | 5.790 | 5.580 | 5.620 | 189,152 | -0.13(-2.26%) |
Sep 21, 2021 | 5.410 | 5.850 | 5.347 | 5.750 | 245,644 | +0.34(+6.28%) |
Sep 20, 2021 | 5.270 | 5.649 | 5.180 | 5.410 | 413,667 | +0.04(+0.74%) |
Sep 17, 2021 | 5.250 | 5.380 | 5.180 | 5.370 | 661,650 | +0.10(+1.90%) |
Sep 16, 2021 | 5.190 | 5.350 | 5.150 | 5.270 | 260,451 | +0.07(+1.35%) |
Sep 15, 2021 | 5.340 | 5.350 | 5.110 | 5.200 | 387,350 | -0.15(-2.80%) |
Sep 14, 2021 | 5.740 | 5.800 | 5.270 | 5.350 | 364,243 | -0.41(-7.12%) |
Sep 13, 2021 | 5.760 | 5.870 | 5.510 | 5.760 | 457,654 | +0.03(+0.52%) |
Sep 10, 2021 | 5.830 | 6.020 | 5.710 | 5.730 | 189,700 | -0.09(-1.55%) |
Sep 09, 2021 | 5.880 | 5.940 | 5.590 | 5.820 | 432,144 | -0.02(-0.34%) |
Sep 08, 2021 | 6.010 | 6.010 | 5.690 | 5.840 | 203,470 | -0.16(-2.67%) |
Sep 07, 2021 | 6.020 | 6.040 | 5.770 | 6.000 | 273,246 | +0.00(+0.00%) |
Sep 03, 2021 | 5.980 | 6.100 | 5.844 | 6.000 | 350,150 | -0.06(-0.99%) |
Sep 02, 2021 | 6.210 | 6.210 | 6.050 | 6.060 | 156,010 | -0.15(-2.42%) |