Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.970 | 4.000 | 3.530 | 3.590 | 1,893,587 | -0.36(-9.11%) |
Nov 29, 2021 | 4.300 | 4.335 | 3.935 | 3.950 | 976,159 | -0.39(-8.99%) |
Nov 26, 2021 | 4.610 | 4.610 | 4.180 | 4.340 | 321,180 | -0.30(-6.47%) |
Nov 24, 2021 | 4.620 | 4.730 | 4.500 | 4.640 | 205,396 | -0.07(-1.49%) |
Nov 23, 2021 | 4.770 | 4.880 | 4.620 | 4.710 | 317,429 | +0.14(+3.06%) |
Nov 22, 2021 | 5.080 | 5.120 | 4.550 | 4.570 | 674,311 | -0.49(-9.68%) |
Nov 19, 2021 | 5.080 | 5.270 | 5.010 | 5.060 | 285,108 | -0.03(-0.59%) |
Nov 18, 2021 | 5.290 | 5.190 | 5.090 | 5.090 | 339,153 | -0.16(-3.05%) |
Nov 17, 2021 | 5.240 | 5.390 | 5.120 | 5.250 | 258,192 | +0.06(+1.16%) |
Nov 16, 2021 | 5.180 | 5.310 | 5.120 | 5.190 | 265,723 | +0.00(+0.00%) |
Nov 15, 2021 | 5.550 | 5.670 | 5.170 | 5.190 | 1,455,821 | -0.37(-6.65%) |
Nov 12, 2021 | 5.690 | 5.810 | 5.320 | 5.560 | 373,748 | -0.03(-0.54%) |
Nov 11, 2021 | 5.650 | 5.680 | 5.520 | 5.590 | 307,040 | -0.07(-1.24%) |
Nov 10, 2021 | 5.760 | 5.660 | 371,372 | -0.21(-3.58%) | ||
Nov 09, 2021 | 6.130 | 6.170 | 5.840 | 5.870 | 256,542 | -0.27(-4.40%) |
Nov 08, 2021 | 5.830 | 6.230 | 5.820 | 6.140 | 247,181 | +0.32(+5.50%) |
Nov 05, 2021 | 6.120 | 6.300 | 5.750 | 5.820 | 435,718 | -0.32(-5.21%) |
Nov 04, 2021 | 6.280 | 6.350 | 6.120 | 6.140 | 426,598 | -0.11(-1.76%) |
Nov 03, 2021 | 6.250 | 6.370 | 6.120 | 6.250 | 625,016 | +0.03(+0.48%) |
Nov 02, 2021 | 6.320 | 6.480 | 6.020 | 6.220 | 822,563 | -0.07(-1.11%) |
Nov 01, 2021 | 5.650 | 6.510 | 5.757 | 6.290 | 1,913,946 | +1.11(+21.43%) |
Oct 29, 2021 | 5.200 | 5.120 | 5.180 | 156,539 | +0.00(+0.00%) | |
Oct 28, 2021 | 5.270 | 5.365 | 5.110 | 5.180 | 177,185 | +0.00(+0.00%) |
Oct 27, 2021 | 5.360 | 5.410 | 5.150 | 5.180 | 171,310 | -0.18(-3.36%) |
Oct 26, 2021 | 5.150 | 5.500 | 5.360 | 277,479 | +0.16(+3.08%) | |
Oct 25, 2021 | 5.690 | 5.770 | 5.113 | 5.200 | 418,791 | -0.46(-8.13%) |
Oct 22, 2021 | 5.210 | 5.680 | 5.100 | 5.660 | 461,820 | +0.37(+6.99%) |
Oct 21, 2021 | 5.300 | 5.550 | 5.130 | 5.290 | 1,388,685 | +0.05(+0.95%) |
Oct 20, 2021 | 5.160 | 5.340 | 5.160 | 5.240 | 150,042 | +0.09(+1.75%) |
Oct 19, 2021 | 5.290 | 5.375 | 5.080 | 5.150 | 388,245 | -0.13(-2.46%) |
Oct 18, 2021 | 5.520 | 5.550 | 5.180 | 5.280 | 249,455 | -0.25(-4.52%) |
Oct 15, 2021 | 5.730 | 5.760 | 5.480 | 5.530 | 224,925 | -0.10(-1.78%) |
Oct 14, 2021 | 5.600 | 5.730 | 5.588 | 5.630 | 235,808 | +0.05(+0.90%) |
Oct 13, 2021 | 5.710 | 5.810 | 5.550 | 5.580 | 235,313 | -0.15(-2.62%) |
Oct 12, 2021 | 5.760 | 5.920 | 5.680 | 5.730 | 263,043 | -0.07(-1.21%) |
Oct 11, 2021 | 5.760 | 5.970 | 5.730 | 5.800 | 112,745 | +0.00(+0.00%) |
Oct 08, 2021 | 5.950 | 5.980 | 5.740 | 5.800 | 180,075 | -0.15(-2.52%) |
Oct 07, 2021 | 6.000 | 6.200 | 5.850 | 5.950 | 275,418 | +0.01(+0.17%) |
Oct 06, 2021 | 6.030 | 6.140 | 5.910 | 5.940 | 149,476 | -0.20(-3.26%) |
Oct 05, 2021 | 6.160 | 6.237 | 5.870 | 6.140 | 218,437 | -0.03(-0.49%) |
Oct 04, 2021 | 6.090 | 6.330 | 5.920 | 6.170 | 213,942 | +0.05(+0.82%) |
Oct 01, 2021 | 6.160 | 6.290 | 5.890 | 6.120 | 267,556 | -0.11(-1.77%) |
Sep 30, 2021 | 5.910 | 6.390 | 5.790 | 6.230 | 396,827 | +0.47(+8.16%) |
Sep 29, 2021 | 6.240 | 6.270 | 5.740 | 5.760 | 237,561 | -0.48(-7.69%) |
Sep 28, 2021 | 6.610 | 6.680 | 6.220 | 6.240 | 281,265 | -0.42(-6.31%) |
Sep 27, 2021 | 6.750 | 6.770 | 6.340 | 6.660 | 433,838 | -0.05(-0.75%) |
Sep 24, 2021 | 6.810 | 6.990 | 6.680 | 6.710 | 173,922 | -0.13(-1.90%) |
Sep 23, 2021 | 6.670 | 7.000 | 6.500 | 6.840 | 350,095 | +0.17(+2.55%) |
Sep 22, 2021 | 6.750 | 6.750 | 6.510 | 6.670 | 1,233,591 | -0.06(-0.89%) |
Sep 21, 2021 | 6.440 | 6.730 | 6.410 | 6.730 | 230,327 | +0.29(+4.50%) |
Sep 20, 2021 | 6.080 | 6.470 | 6.060 | 6.440 | 398,852 | +0.15(+2.38%) |
Sep 17, 2021 | 6.140 | 6.430 | 6.030 | 6.290 | 436,817 | +0.18(+2.95%) |
Sep 16, 2021 | 6.140 | 6.140 | 5.790 | 6.110 | 269,080 | -0.01(-0.16%) |
Sep 15, 2021 | 6.200 | 6.270 | 6.030 | 6.120 | 190,591 | -0.08(-1.29%) |
Sep 14, 2021 | 6.230 | 6.570 | 6.160 | 6.200 | 230,697 | -0.01(-0.16%) |
Sep 13, 2021 | 6.140 | 6.390 | 5.970 | 6.210 | 185,973 | +0.08(+1.31%) |
Sep 10, 2021 | 6.220 | 6.280 | 5.970 | 6.130 | 269,789 | -0.02(-0.33%) |
Sep 09, 2021 | 5.950 | 6.370 | 5.940 | 6.150 | 395,345 | +0.18(+3.02%) |
Sep 08, 2021 | 6.100 | 6.160 | 5.840 | 5.970 | 378,079 | -0.16(-2.61%) |
Sep 07, 2021 | 6.110 | 6.429 | 6.015 | 6.130 | 342,226 | +0.01(+0.16%) |
Sep 03, 2021 | 6.280 | 6.340 | 6.010 | 6.120 | 423,769 | -0.26(-4.08%) |
Sep 02, 2021 | 6.320 | 6.425 | 6.140 | 6.380 | 355,677 | +0.04(+0.63%) |