Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.290 | 4.510 | 4.110 | 4.290 | 192,156 | -0.02(-0.46%) |
Nov 29, 2021 | 4.470 | 4.510 | 4.300 | 4.310 | 145,551 | -0.14(-3.15%) |
Nov 26, 2021 | 4.420 | 4.590 | 4.340 | 4.450 | 197,191 | -0.23(-4.91%) |
Nov 24, 2021 | 4.300 | 4.700 | 4.300 | 4.680 | 351,759 | +0.29(+6.61%) |
Nov 23, 2021 | 4.520 | 4.750 | 4.330 | 4.390 | 569,409 | -0.20(-4.36%) |
Nov 22, 2021 | 4.540 | 4.890 | 4.280 | 4.590 | 508,185 | +0.09(+2.00%) |
Nov 19, 2021 | 4.590 | 4.970 | 4.442 | 4.500 | 439,650 | -0.13(-2.81%) |
Nov 18, 2021 | 5.020 | 4.700 | 4.610 | 4.630 | 560,720 | -0.46(-9.04%) |
Nov 17, 2021 | 5.300 | 5.520 | 5.000 | 5.090 | 381,632 | -0.16(-3.05%) |
Nov 16, 2021 | 5.670 | 5.770 | 5.200 | 5.250 | 817,917 | -0.76(-12.65%) |
Nov 15, 2021 | 6.220 | 6.302 | 5.900 | 6.010 | 682,189 | -0.26(-4.15%) |
Nov 12, 2021 | 6.300 | 6.660 | 6.000 | 6.270 | 655,947 | -0.11(-1.72%) |
Nov 11, 2021 | 6.060 | 6.490 | 6.050 | 6.380 | 515,845 | +0.39(+6.51%) |
Nov 10, 2021 | 6.200 | 5.940 | 5.990 | 1,034,581 | -0.15(-2.44%) | |
Nov 09, 2021 | 7.050 | 7.050 | 5.980 | 6.140 | 1,388,131 | -0.70(-10.23%) |
Nov 08, 2021 | 6.800 | 7.300 | 6.605 | 6.840 | 1,693,500 | +0.08(+1.18%) |
Nov 05, 2021 | 7.500 | 7.500 | 6.310 | 6.760 | 1,483,862 | -0.55(-7.52%) |
Nov 04, 2021 | 6.990 | 8.740 | 6.900 | 7.310 | 6,713,353 | +0.18(+2.52%) |
Nov 03, 2021 | 6.690 | 7.310 | 6.361 | 7.130 | 6,692,976 | -1.47(-17.09%) |
Nov 02, 2021 | 7.860 | 12.80 | 6.520 | 8.600 | 221,973,584 | +4.01(+87.36%) |
Nov 01, 2021 | 4.580 | 4.700 | 4.590 | 4.590 | 203,565 | +0.00(+0.00%) |
Oct 29, 2021 | 4.320 | 4.630 | 4.280 | 4.590 | 264,339 | +0.23(+5.28%) |
Oct 28, 2021 | 4.250 | 4.420 | 4.200 | 4.360 | 353,573 | +0.21(+5.06%) |
Oct 27, 2021 | 4.440 | 4.460 | 4.150 | 4.150 | 249,736 | -0.34(-7.57%) |
Oct 26, 2021 | 4.850 | 4.490 | 1,993,316 | +0.04(+1.01%) | ||
Oct 25, 2021 | 4.290 | 4.650 | 4.290 | 4.445 | 346,377 | +0.16(+3.61%) |
Oct 22, 2021 | 4.460 | 4.490 | 4.150 | 4.290 | 472,833 | -0.29(-6.33%) |
Oct 21, 2021 | 4.800 | 4.926 | 4.590 | 4.580 | 573,873 | -0.42(-8.40%) |
Oct 20, 2021 | 5.410 | 5.420 | 4.950 | 5.000 | 1,218,055 | -0.61(-10.87%) |
Oct 19, 2021 | 6.170 | 6.330 | 5.300 | 5.610 | 15,776,106 | +0.43(+8.30%) |
Oct 18, 2021 | 5.040 | 5.350 | 4.972 | 5.180 | 453,392 | +0.11(+2.17%) |
Oct 15, 2021 | 4.900 | 5.420 | 4.690 | 5.070 | 1,648,115 | +0.25(+5.19%) |
Oct 14, 2021 | 5.250 | 5.280 | 4.690 | 4.820 | 538,552 | -0.18(-3.60%) |
Oct 13, 2021 | 5.030 | 5.060 | 4.560 | 5.000 | 1,181,860 | +0.22(+4.60%) |
Oct 12, 2021 | 4.490 | 5.150 | 4.310 | 4.780 | 1,979,901 | +0.30(+6.70%) |
Oct 11, 2021 | 4.130 | 4.560 | 4.130 | 4.480 | 660,820 | +0.40(+9.80%) |
Oct 08, 2021 | 4.340 | 4.410 | 4.010 | 4.080 | 351,229 | -0.21(-4.90%) |
Oct 07, 2021 | 4.160 | 4.340 | 4.080 | 4.290 | 483,658 | +0.02(+0.47%) |
Oct 06, 2021 | 3.950 | 4.350 | 3.910 | 4.270 | 1,004,874 | +0.42(+10.91%) |
Oct 05, 2021 | 3.990 | 4.120 | 3.770 | 3.850 | 297,221 | -0.14(-3.51%) |
Oct 04, 2021 | 4.070 | 4.180 | 3.912 | 3.990 | 235,418 | -0.03(-0.75%) |
Oct 01, 2021 | 3.980 | 4.140 | 3.870 | 4.020 | 121,987 | +0.02(+0.50%) |
Sep 30, 2021 | 3.790 | 4.030 | 3.740 | 4.000 | 191,311 | +0.27(+7.24%) |
Sep 29, 2021 | 3.860 | 3.950 | 3.720 | 3.730 | 189,922 | -0.11(-2.86%) |
Sep 28, 2021 | 4.170 | 4.210 | 3.810 | 3.840 | 450,530 | -0.46(-10.70%) |
Sep 27, 2021 | 4.260 | 4.380 | 3.590 | 4.300 | 710,148 | +0.05(+1.18%) |
Sep 24, 2021 | 4.500 | 4.580 | 4.220 | 4.250 | 305,941 | -0.41(-8.80%) |
Sep 23, 2021 | 4.660 | 4.763 | 4.510 | 4.660 | 162,350 | +0.06(+1.30%) |
Sep 22, 2021 | 4.540 | 4.670 | 4.415 | 4.600 | 300,763 | +0.10(+2.22%) |
Sep 21, 2021 | 4.440 | 4.630 | 4.263 | 4.500 | 339,949 | +0.07(+1.58%) |
Sep 20, 2021 | 4.740 | 4.780 | 4.260 | 4.430 | 358,737 | -0.54(-10.87%) |
Sep 17, 2021 | 4.840 | 5.100 | 4.720 | 4.970 | 456,167 | +0.02(+0.40%) |
Sep 16, 2021 | 5.130 | 5.130 | 4.890 | 4.950 | 282,259 | -0.20(-3.88%) |
Sep 15, 2021 | 5.330 | 5.394 | 4.620 | 5.150 | 1,254,717 | -0.26(-4.81%) |
Sep 14, 2021 | 5.910 | 6.330 | 5.330 | 5.410 | 1,069,848 | -0.21(-3.74%) |
Sep 13, 2021 | 5.490 | 6.110 | 5.280 | 5.620 | 1,400,718 | +0.39(+7.46%) |
Sep 10, 2021 | 5.000 | 5.440 | 4.863 | 5.230 | 607,648 | +0.14(+2.75%) |
Sep 09, 2021 | 5.070 | 5.236 | 4.830 | 5.090 | 624,421 | -0.04(-0.78%) |
Sep 08, 2021 | 5.270 | 5.400 | 5.010 | 5.130 | 489,708 | -0.32(-5.88%) |
Sep 07, 2021 | 5.110 | 5.970 | 4.560 | 5.451 | 2,040,058 | +0.07(+1.31%) |
Sep 03, 2021 | 5.380 | 6.655 | 4.930 | 5.380 | 7,769,910 | +0.49(+10.02%) |
Sep 02, 2021 | 4.310 | 4.980 | 4.130 | 4.890 | 1,766,704 | +0.71(+16.99%) |