Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.750 | 3.760 | 3.465 | 3.670 | 13,399,795 | -0.09(-2.39%) |
Nov 29, 2021 | 3.940 | 4.050 | 3.730 | 3.760 | 7,458,752 | -0.14(-3.59%) |
Nov 26, 2021 | 4.020 | 4.060 | 3.800 | 3.900 | 4,930,761 | -0.23(-5.57%) |
Nov 24, 2021 | 3.730 | 4.270 | 3.716 | 4.130 | 8,750,614 | +0.37(+9.84%) |
Nov 23, 2021 | 3.880 | 3.945 | 3.680 | 3.760 | 5,894,446 | -0.11(-2.84%) |
Nov 22, 2021 | 4.240 | 4.235 | 3.850 | 3.870 | 8,309,025 | -0.33(-7.86%) |
Nov 19, 2021 | 4.230 | 4.510 | 4.130 | 4.200 | 6,930,602 | -0.11(-2.55%) |
Nov 18, 2021 | 4.430 | 4.380 | 4.310 | 4.310 | 5,042,391 | -0.09(-2.05%) |
Nov 17, 2021 | 4.480 | 4.630 | 4.370 | 4.400 | 3,692,835 | -0.18(-3.93%) |
Nov 16, 2021 | 4.420 | 4.620 | 4.290 | 4.580 | 8,542,336 | -0.19(-3.98%) |
Nov 15, 2021 | 4.840 | 4.940 | 4.736 | 4.770 | 4,706,842 | -0.04(-0.83%) |
Nov 12, 2021 | 4.750 | 4.820 | 4.660 | 4.810 | 3,360,722 | +0.09(+1.91%) |
Nov 11, 2021 | 4.810 | 4.930 | 4.705 | 4.720 | 3,780,369 | -0.23(-4.65%) |
Nov 10, 2021 | 5.060 | 4.950 | 6,576,302 | -0.22(-4.26%) | ||
Nov 09, 2021 | 5.200 | 5.420 | 5.010 | 5.170 | 5,483,584 | -0.10(-1.90%) |
Nov 08, 2021 | 5.027 | 5.310 | 5.020 | 5.270 | 8,364,480 | +0.28(+5.61%) |
Nov 05, 2021 | 4.930 | 4.990 | 4.790 | 4.990 | 5,389,339 | +0.11(+2.25%) |
Nov 04, 2021 | 4.900 | 5.060 | 4.830 | 4.880 | 4,131,734 | -0.04(-0.81%) |
Nov 03, 2021 | 4.920 | 4.960 | 4.770 | 4.920 | 4,953,344 | -0.02(-0.40%) |
Nov 02, 2021 | 4.940 | 5.145 | 4.842 | 4.940 | 7,019,950 | -0.01(-0.20%) |
Nov 01, 2021 | 4.830 | 5.490 | 4.960 | 4.950 | 19,020,436 | +0.25(+5.32%) |
Oct 29, 2021 | 4.750 | 5.020 | 4.450 | 4.700 | 17,120,268 | +0.14(+3.07%) |
Oct 28, 2021 | 4.360 | 4.670 | 4.280 | 4.560 | 11,043,113 | +0.21(+4.83%) |
Oct 27, 2021 | 4.440 | 4.650 | 4.320 | 4.350 | 5,132,778 | -0.15(-3.33%) |
Oct 26, 2021 | 4.590 | 4.500 | 5,600,347 | -0.18(-3.85%) | ||
Oct 25, 2021 | 4.460 | 4.760 | 4.390 | 4.680 | 5,823,206 | -0.04(-0.85%) |
Oct 22, 2021 | 4.490 | 4.720 | 4.720 | 11,817,233 | -0.02(-0.42%) | |
Oct 21, 2021 | 4.840 | 4.950 | 4.710 | 4.740 | 5,454,451 | -0.13(-2.67%) |
Oct 20, 2021 | 4.830 | 4.970 | 4.700 | 4.870 | 4,563,502 | +0.00(+0.00%) |
Oct 19, 2021 | 4.870 | 4.980 | 4.660 | 4.870 | 7,752,192 | +0.01(+0.21%) |
Oct 18, 2021 | 5.000 | 5.063 | 4.830 | 4.860 | 6,303,479 | -0.13(-2.61%) |
Oct 15, 2021 | 5.240 | 5.240 | 4.970 | 4.990 | 5,675,522 | -0.18(-3.48%) |
Oct 14, 2021 | 5.300 | 5.400 | 5.130 | 5.170 | 4,445,083 | -0.14(-2.64%) |
Oct 13, 2021 | 5.170 | 5.350 | 5.050 | 5.310 | 5,366,681 | +0.10(+1.92%) |
Oct 12, 2021 | 5.350 | 5.411 | 5.130 | 5.210 | 5,570,143 | -0.15(-2.80%) |
Oct 11, 2021 | 5.430 | 5.780 | 5.350 | 5.360 | 7,429,370 | +0.06(+1.13%) |
Oct 08, 2021 | 5.274 | 5.540 | 5.190 | 5.300 | 5,935,302 | +0.00(+0.00%) |
Oct 07, 2021 | 5.040 | 5.400 | 4.940 | 5.300 | 7,557,611 | +0.30(+6.00%) |
Oct 06, 2021 | 5.090 | 5.230 | 4.950 | 5.000 | 6,919,021 | -0.27(-5.12%) |
Oct 05, 2021 | 5.140 | 5.290 | 5.020 | 5.270 | 7,705,311 | +0.15(+3.03%) |
Oct 04, 2021 | 5.520 | 5.579 | 5.040 | 5.115 | 9,005,783 | -0.47(-8.50%) |
Oct 01, 2021 | 5.860 | 5.880 | 5.350 | 5.590 | 11,870,665 | -0.19(-3.29%) |
Sep 30, 2021 | 5.720 | 5.810 | 5.500 | 5.780 | 11,192,929 | +0.06(+1.05%) |
Sep 29, 2021 | 6.220 | 6.550 | 5.680 | 5.720 | 25,848,068 | -0.49(-7.89%) |
Sep 28, 2021 | 5.910 | 6.530 | 5.730 | 6.210 | 36,312,524 | +0.13(+2.14%) |
Sep 27, 2021 | 5.240 | 6.275 | 5.240 | 6.080 | 38,975,268 | +0.92(+17.83%) |
Sep 24, 2021 | 5.200 | 5.290 | 5.060 | 5.160 | 7,483,801 | -0.13(-2.46%) |
Sep 23, 2021 | 5.180 | 5.430 | 5.050 | 5.290 | 11,669,475 | +0.16(+3.12%) |
Sep 22, 2021 | 4.920 | 5.200 | 4.840 | 5.130 | 10,043,564 | +0.26(+5.34%) |
Sep 21, 2021 | 4.980 | 5.041 | 4.850 | 4.870 | 7,153,034 | -0.07(-1.42%) |
Sep 20, 2021 | 4.930 | 5.095 | 4.760 | 4.940 | 12,202,723 | -0.24(-4.63%) |
Sep 17, 2021 | 5.040 | 5.250 | 4.930 | 5.180 | 35,685,200 | +0.07(+1.37%) |
Sep 16, 2021 | 4.850 | 5.250 | 4.790 | 5.110 | 12,450,030 | +0.16(+3.23%) |
Sep 15, 2021 | 5.200 | 5.210 | 4.850 | 4.950 | 14,519,330 | -0.18(-3.55%) |
Sep 14, 2021 | 5.290 | 5.770 | 5.110 | 5.132 | 21,897,548 | -0.21(-3.89%) |
Sep 13, 2021 | 5.270 | 5.440 | 5.060 | 5.340 | 11,464,774 | +0.11(+2.10%) |
Sep 10, 2021 | 5.410 | 5.630 | 5.080 | 5.230 | 15,524,319 | -0.11(-2.06%) |
Sep 09, 2021 | 4.980 | 5.380 | 4.890 | 5.340 | 14,633,392 | +0.23(+4.50%) |
Sep 08, 2021 | 5.320 | 5.430 | 4.880 | 5.110 | 17,605,998 | -0.35(-6.41%) |
Sep 07, 2021 | 5.610 | 5.710 | 5.120 | 5.460 | 27,112,034 | -0.04(-0.73%) |
Sep 03, 2021 | 5.700 | 6.420 | 5.190 | 5.500 | 85,329,360 | +0.13(+2.42%) |
Sep 02, 2021 | 4.780 | 5.400 | 4.770 | 5.370 | 44,161,144 | +0.74(+15.98%) |