Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.790 | 5.940 | 5.510 | 5.600 | 8,146,048 | -0.24(-4.11%) |
Nov 29, 2021 | 6.010 | 6.035 | 5.840 | 5.840 | 5,624,307 | +0.01(+0.17%) |
Nov 26, 2021 | 5.900 | 5.910 | 5.700 | 5.830 | 3,547,849 | -0.22(-3.64%) |
Nov 24, 2021 | 6.090 | 6.265 | 6.040 | 6.050 | 3,065,926 | -0.08(-1.36%) |
Nov 23, 2021 | 6.160 | 6.469 | 6.000 | 6.133 | 5,544,854 | -0.04(-0.73%) |
Nov 22, 2021 | 6.220 | 6.340 | 5.870 | 6.178 | 6,345,841 | -0.04(-0.59%) |
Nov 19, 2021 | 6.220 | 6.465 | 6.180 | 6.215 | 5,374,742 | -0.06(-0.88%) |
Nov 18, 2021 | 6.730 | 6.315 | 6.250 | 6.270 | 4,474,579 | -0.46(-6.84%) |
Nov 17, 2021 | 6.620 | 6.840 | 6.450 | 6.730 | 7,078,020 | +0.04(+0.60%) |
Nov 16, 2021 | 6.540 | 6.750 | 6.380 | 6.690 | 5,448,078 | -0.01(-0.15%) |
Nov 15, 2021 | 6.790 | 6.910 | 6.570 | 6.700 | 4,317,463 | -0.04(-0.59%) |
Nov 12, 2021 | 6.760 | 6.980 | 6.705 | 6.740 | 4,876,815 | -0.02(-0.30%) |
Nov 11, 2021 | 6.270 | 7.065 | 6.270 | 6.760 | 9,229,465 | +0.26(+4.00%) |
Nov 10, 2021 | 6.290 | 6.500 | 10,013,376 | -0.14(-2.11%) | ||
Nov 09, 2021 | 6.300 | 6.710 | 6.060 | 6.640 | 12,601,256 | +0.25(+3.91%) |
Nov 08, 2021 | 6.260 | 6.670 | 6.140 | 6.390 | 12,572,071 | +0.21(+3.40%) |
Nov 05, 2021 | 5.320 | 6.870 | 5.050 | 6.180 | 53,097,688 | +1.24(+25.10%) |
Nov 04, 2021 | 4.980 | 5.020 | 4.889 | 4.940 | 4,353,819 | -0.09(-1.79%) |
Nov 03, 2021 | 5.040 | 5.090 | 4.850 | 5.030 | 5,681,717 | -0.05(-0.98%) |
Nov 02, 2021 | 4.990 | 5.250 | 4.700 | 5.080 | 11,910,503 | +0.45(+9.72%) |
Nov 01, 2021 | 4.180 | 4.670 | 4.340 | 4.630 | 7,475,133 | +0.38(+8.94%) |
Oct 29, 2021 | 4.280 | 4.380 | 4.130 | 4.250 | 4,173,162 | +0.02(+0.47%) |
Oct 28, 2021 | 4.200 | 4.320 | 4.070 | 4.230 | 3,430,215 | +0.04(+0.95%) |
Oct 27, 2021 | 4.320 | 4.460 | 4.110 | 4.190 | 3,901,753 | -0.19(-4.34%) |
Oct 26, 2021 | 4.710 | 4.380 | 7,897,872 | -0.34(-7.20%) | ||
Oct 25, 2021 | 4.610 | 4.790 | 4.720 | 5,545,699 | +0.16(+3.51%) | |
Oct 22, 2021 | 4.710 | 4.750 | 4.450 | 4.560 | 6,279,316 | +0.02(+0.44%) |
Oct 21, 2021 | 4.300 | 4.600 | 4.300 | 4.540 | 7,425,327 | +0.29(+6.82%) |
Oct 20, 2021 | 4.200 | 4.360 | 4.120 | 4.250 | 4,770,737 | +0.04(+0.95%) |
Oct 19, 2021 | 4.210 | 4.280 | 4.090 | 4.210 | 3,630,212 | +0.05(+1.20%) |
Oct 18, 2021 | 4.180 | 4.320 | 4.040 | 4.160 | 6,218,792 | -0.01(-0.24%) |
Oct 15, 2021 | 4.210 | 4.350 | 4.160 | 4.170 | 4,983,515 | +0.03(+0.72%) |
Oct 14, 2021 | 4.140 | 4.275 | 4.070 | 4.140 | 4,008,171 | +0.02(+0.49%) |
Oct 13, 2021 | 4.130 | 4.210 | 3.965 | 4.120 | 3,862,976 | -0.05(-1.20%) |
Oct 12, 2021 | 4.170 | 4.230 | 4.045 | 4.170 | 4,764,355 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.060 | 4.210 | 7,018,455 | +0.14(+3.57%) |
Oct 08, 2021 | 3.660 | 4.140 | 3.600 | 4.065 | 9,412,987 | +0.43(+11.68%) |
Oct 07, 2021 | 3.440 | 3.720 | 3.370 | 3.640 | 8,630,116 | +0.25(+7.37%) |
Oct 06, 2021 | 3.490 | 3.520 | 3.350 | 3.390 | 4,602,977 | -0.09(-2.59%) |
Oct 05, 2021 | 3.440 | 3.600 | 3.380 | 3.480 | 4,796,094 | +0.04(+1.16%) |
Oct 04, 2021 | 3.420 | 3.615 | 3.320 | 3.440 | 7,740,692 | +0.01(+0.29%) |
Oct 01, 2021 | 3.260 | 3.490 | 3.210 | 3.430 | 5,884,547 | +0.19(+5.86%) |
Sep 30, 2021 | 3.370 | 3.420 | 3.170 | 3.240 | 6,207,210 | -0.13(-3.86%) |
Sep 29, 2021 | 3.460 | 3.560 | 3.330 | 3.370 | 7,813,414 | -0.05(-1.46%) |
Sep 28, 2021 | 3.390 | 3.710 | 3.190 | 3.420 | 13,320,210 | +0.02(+0.59%) |
Sep 27, 2021 | 3.280 | 3.580 | 3.260 | 3.400 | 8,007,990 | +0.14(+4.29%) |
Sep 24, 2021 | 3.330 | 3.420 | 3.120 | 3.260 | 9,546,703 | -0.12(-3.55%) |
Sep 23, 2021 | 3.040 | 3.390 | 2.980 | 3.380 | 14,516,319 | +0.37(+12.29%) |
Sep 22, 2021 | 2.770 | 3.100 | 2.640 | 3.010 | 18,324,460 | +0.25(+9.06%) |
Sep 21, 2021 | 2.740 | 2.800 | 2.695 | 2.760 | 5,203,256 | +0.02(+0.73%) |
Sep 20, 2021 | 2.720 | 2.760 | 2.630 | 2.740 | 5,665,380 | -0.09(-3.18%) |
Sep 17, 2021 | 2.710 | 2.830 | 2.675 | 2.830 | 8,635,221 | +0.11(+4.04%) |
Sep 16, 2021 | 2.830 | 2.900 | 2.690 | 2.720 | 5,430,452 | -0.11(-3.89%) |
Sep 15, 2021 | 2.650 | 2.880 | 2.619 | 2.830 | 11,069,411 | +0.17(+6.39%) |
Sep 14, 2021 | 2.690 | 2.750 | 2.560 | 2.660 | 11,766,097 | -0.09(-3.27%) |
Sep 13, 2021 | 2.840 | 3.140 | 2.650 | 2.750 | 25,419,986 | -0.03(-1.08%) |
Sep 10, 2021 | 2.540 | 3.330 | 2.530 | 2.780 | 119,522,384 | +0.68(+32.38%) |
Sep 09, 2021 | 2.120 | 2.210 | 2.070 | 2.100 | 16,177,427 | -0.01(-0.47%) |
Sep 08, 2021 | 2.190 | 2.230 | 2.100 | 2.110 | 8,731,425 | -0.07(-3.21%) |
Sep 07, 2021 | 2.130 | 2.450 | 2.100 | 2.180 | 16,792,284 | +0.03(+1.40%) |
Sep 03, 2021 | 2.130 | 2.210 | 2.040 | 2.150 | 15,290,578 | +0.01(+0.47%) |
Sep 02, 2021 | 2.130 | 2.288 | 2.090 | 2.140 | 14,208,311 | +0.04(+1.90%) |