Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.350 | 4.350 | 3.740 | 4.000 | 559,027 | -0.36(-8.26%) |
Nov 29, 2021 | 4.100 | 4.605 | 3.910 | 4.360 | 467,136 | +0.31(+7.65%) |
Nov 26, 2021 | 3.750 | 4.100 | 3.650 | 4.050 | 245,765 | -0.13(-3.11%) |
Nov 24, 2021 | 3.650 | 4.290 | 3.650 | 4.180 | 932,199 | +0.37(+9.71%) |
Nov 23, 2021 | 3.680 | 3.900 | 3.300 | 3.810 | 456,006 | -0.12(-3.05%) |
Nov 22, 2021 | 3.150 | 3.990 | 3.050 | 3.930 | 896,083 | +0.93(+31.00%) |
Nov 19, 2021 | 3.020 | 3.140 | 2.920 | 3.000 | 152,357 | +0.12(+3.99%) |
Nov 18, 2021 | 3.220 | 2.920 | 2.800 | 2.885 | 308,387 | -0.59(-16.86%) |
Nov 17, 2021 | 3.950 | 4.100 | 3.000 | 3.470 | 2,717,037 | +0.39(+12.66%) |
Nov 16, 2021 | 2.450 | 3.150 | 2.400 | 3.080 | 916,191 | +0.78(+33.91%) |
Nov 15, 2021 | 2.450 | 2.450 | 2.250 | 2.300 | 137,619 | -0.12(-4.96%) |
Nov 12, 2021 | 2.340 | 2.480 | 2.310 | 2.420 | 91,444 | +0.06(+2.54%) |
Nov 11, 2021 | 2.220 | 2.400 | 2.220 | 2.360 | 126,937 | +0.11(+4.89%) |
Nov 10, 2021 | 2.400 | 2.250 | 137,266 | -0.20(-8.16%) | ||
Nov 09, 2021 | 2.800 | 2.800 | 2.390 | 2.450 | 222,755 | -0.25(-9.26%) |
Nov 08, 2021 | 2.510 | 2.900 | 2.500 | 2.700 | 296,558 | +0.28(+11.57%) |
Nov 05, 2021 | 2.390 | 2.500 | 2.302 | 2.420 | 158,115 | +0.17(+7.56%) |
Nov 04, 2021 | 2.390 | 2.440 | 2.250 | 2.250 | 74,286 | -0.08(-3.35%) |
Nov 03, 2021 | 2.190 | 2.380 | 2.180 | 2.328 | 147,874 | +0.14(+6.54%) |
Nov 02, 2021 | 2.280 | 2.280 | 2.090 | 2.185 | 112,228 | -0.06(-2.89%) |
Nov 01, 2021 | 2.200 | 2.350 | 2.110 | 2.250 | 159,022 | +0.14(+6.64%) |
Oct 29, 2021 | 2.160 | 2.200 | 2.080 | 2.110 | 82,026 | +0.03(+1.44%) |
Oct 28, 2021 | 1.950 | 2.170 | 1.948 | 2.080 | 148,599 | +0.22(+11.83%) |
Oct 27, 2021 | 2.100 | 2.040 | 1.860 | 1.860 | 61,389 | -0.10(-5.10%) |
Oct 26, 2021 | 1.970 | 1.960 | 131,520 | +0.09(+5.09%) | ||
Oct 25, 2021 | 1.840 | 1.930 | 1.770 | 1.865 | 102,948 | +0.12(+6.58%) |
Oct 22, 2021 | 1.840 | 1.840 | 1.680 | 1.750 | 104,267 | -0.06(-3.32%) |
Oct 21, 2021 | 1.720 | 1.810 | 1.715 | 1.810 | 129,940 | +0.13(+7.74%) |
Oct 20, 2021 | 1.670 | 1.750 | 1.670 | 1.680 | 120,475 | -0.02(-1.18%) |
Oct 19, 2021 | 1.730 | 1.730 | 1.660 | 1.700 | 86,220 | +0.00(+0.00%) |
Oct 18, 2021 | 1.730 | 1.750 | 1.680 | 1.700 | 84,644 | -0.05(-2.86%) |
Oct 15, 2021 | 1.690 | 1.760 | 1.660 | 1.750 | 71,768 | +0.06(+3.55%) |
Oct 14, 2021 | 1.750 | 1.750 | 1.570 | 1.690 | 122,123 | -0.02(-0.88%) |
Oct 13, 2021 | 1.670 | 1.720 | 1.670 | 1.705 | 62,741 | +0.05(+3.02%) |
Oct 12, 2021 | 1.580 | 1.670 | 1.560 | 1.655 | 60,694 | +0.07(+4.75%) |
Oct 11, 2021 | 1.550 | 1.600 | 1.520 | 1.580 | 31,780 | +0.06(+3.95%) |
Oct 08, 2021 | 1.550 | 1.570 | 1.520 | 1.520 | 58,793 | -0.04(-2.56%) |
Oct 07, 2021 | 1.670 | 1.670 | 1.521 | 1.560 | 110,632 | +0.04(+2.63%) |
Oct 06, 2021 | 1.580 | 1.650 | 1.450 | 1.520 | 118,983 | -0.06(-3.80%) |
Oct 05, 2021 | 1.700 | 1.700 | 1.560 | 1.580 | 81,824 | +0.01(+0.64%) |
Oct 04, 2021 | 1.800 | 1.800 | 1.530 | 1.570 | 132,836 | -0.20(-11.30%) |
Oct 01, 2021 | 1.930 | 1.930 | 1.690 | 1.770 | 116,662 | -0.12(-6.35%) |
Sep 30, 2021 | 1.890 | 1.950 | 1.790 | 1.890 | 80,844 | +0.10(+5.30%) |
Sep 29, 2021 | 1.980 | 2.175 | 1.780 | 1.795 | 109,341 | -0.18(-9.11%) |
Sep 28, 2021 | 2.100 | 2.180 | 1.960 | 1.975 | 111,417 | -0.21(-9.82%) |
Sep 27, 2021 | 2.450 | 2.450 | 2.090 | 2.190 | 272,462 | -0.25(-10.25%) |
Sep 24, 2021 | 1.800 | 2.540 | 1.800 | 2.440 | 979,208 | +0.67(+37.85%) |
Sep 23, 2021 | 1.590 | 1.774 | 1.590 | 1.770 | 347,857 | +0.30(+20.41%) |
Sep 22, 2021 | 1.450 | 1.480 | 1.380 | 1.470 | 214,708 | +0.01(+0.68%) |
Sep 21, 2021 | 1.490 | 1.560 | 1.420 | 1.460 | 92,529 | -0.04(-2.98%) |
Sep 20, 2021 | 1.580 | 1.590 | 1.460 | 1.505 | 79,322 | -0.08(-4.75%) |
Sep 17, 2021 | 1.510 | 1.680 | 1.500 | 1.580 | 150,656 | +0.07(+4.64%) |
Sep 16, 2021 | 1.600 | 1.600 | 1.510 | 1.510 | 72,363 | -0.09(-5.63%) |
Sep 15, 2021 | 1.560 | 1.640 | 1.535 | 1.600 | 49,788 | +0.04(+2.56%) |
Sep 14, 2021 | 1.660 | 1.670 | 1.560 | 1.560 | 53,564 | -0.08(-4.87%) |
Sep 13, 2021 | 1.610 | 1.692 | 1.550 | 1.640 | 35,014 | +0.04(+2.49%) |
Sep 10, 2021 | 1.710 | 1.710 | 1.580 | 1.600 | 89,976 | -0.05(-3.03%) |
Sep 09, 2021 | 1.670 | 1.740 | 1.650 | 1.650 | 56,366 | -0.01(-0.60%) |
Sep 08, 2021 | 1.790 | 1.800 | 1.630 | 1.660 | 57,793 | -0.13(-7.26%) |
Sep 07, 2021 | 1.700 | 1.930 | 1.700 | 1.790 | 136,108 | +0.09(+5.29%) |
Sep 03, 2021 | 1.750 | 1.850 | 1.590 | 1.700 | 130,793 | -0.05(-2.86%) |
Sep 02, 2021 | 1.710 | 1.770 | 1.641 | 1.750 | 68,371 | +0.11(+6.45%) |