Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.420 | 5.550 | 5.135 | 5.250 | 575,701 | -0.22(-4.02%) |
Nov 29, 2021 | 5.460 | 5.680 | 5.280 | 5.470 | 725,120 | +0.16(+3.01%) |
Nov 26, 2021 | 5.280 | 5.390 | 5.080 | 5.310 | 431,983 | -0.26(-4.67%) |
Nov 24, 2021 | 5.490 | 5.690 | 5.310 | 5.570 | 596,490 | +0.02(+0.36%) |
Nov 23, 2021 | 5.290 | 5.580 | 5.290 | 5.550 | 668,067 | -0.00(-0.00%) |
Nov 22, 2021 | 5.920 | 5.950 | 5.200 | 5.550 | 1,977,139 | -0.45(-7.50%) |
Nov 19, 2021 | 6.460 | 6.670 | 5.770 | 6.000 | 3,128,304 | -0.82(-12.02%) |
Nov 18, 2021 | 6.930 | 6.815 | 6.530 | 6.820 | 6,778,996 | -0.43(-5.93%) |
Nov 17, 2021 | 6.910 | 7.690 | 6.560 | 7.250 | 22,318,442 | +1.10(+17.89%) |
Nov 16, 2021 | 5.550 | 6.650 | 5.410 | 6.150 | 6,064,974 | +0.51(+9.04%) |
Nov 15, 2021 | 5.400 | 5.980 | 5.330 | 5.640 | 2,319,298 | +0.33(+6.21%) |
Nov 12, 2021 | 5.340 | 5.460 | 5.110 | 5.310 | 719,144 | -0.11(-2.03%) |
Nov 11, 2021 | 4.900 | 5.548 | 4.820 | 5.420 | 1,840,291 | +0.53(+10.84%) |
Nov 10, 2021 | 4.990 | 4.890 | 648,436 | -0.15(-2.98%) | ||
Nov 09, 2021 | 5.330 | 5.330 | 4.910 | 5.040 | 737,855 | -0.39(-7.18%) |
Nov 08, 2021 | 5.030 | 5.850 | 4.950 | 5.430 | 3,556,529 | +0.56(+11.50%) |
Nov 05, 2021 | 4.970 | 5.000 | 4.840 | 4.870 | 228,294 | -0.12(-2.40%) |
Nov 04, 2021 | 5.180 | 5.180 | 4.950 | 4.990 | 161,105 | -0.11(-2.16%) |
Nov 03, 2021 | 5.060 | 5.140 | 5.000 | 5.100 | 162,269 | -0.01(-0.20%) |
Nov 02, 2021 | 5.180 | 5.186 | 4.910 | 5.110 | 277,468 | -0.05(-0.97%) |
Nov 01, 2021 | 5.000 | 5.240 | 5.080 | 5.160 | 434,803 | +0.23(+4.67%) |
Oct 29, 2021 | 5.180 | 5.300 | 4.870 | 4.930 | 679,055 | -0.32(-6.10%) |
Oct 28, 2021 | 4.850 | 5.280 | 4.850 | 5.250 | 1,269,669 | +0.41(+8.47%) |
Oct 27, 2021 | 5.030 | 5.070 | 4.820 | 4.840 | 163,293 | -0.16(-3.20%) |
Oct 26, 2021 | 5.140 | 5.000 | 5.000 | 181,943 | -0.10(-1.96%) | |
Oct 25, 2021 | 4.930 | 5.130 | 4.880 | 5.100 | 148,077 | +0.15(+3.03%) |
Oct 22, 2021 | 5.060 | 5.070 | 4.860 | 4.950 | 188,879 | -0.13(-2.56%) |
Oct 21, 2021 | 5.080 | 5.240 | 5.050 | 5.080 | 140,940 | +0.00(+0.00%) |
Oct 20, 2021 | 5.180 | 5.210 | 5.010 | 5.080 | 133,030 | -0.10(-1.93%) |
Oct 19, 2021 | 4.910 | 5.250 | 4.900 | 5.180 | 343,127 | +0.29(+5.93%) |
Oct 18, 2021 | 4.770 | 4.940 | 4.742 | 4.890 | 129,361 | +0.09(+1.87%) |
Oct 15, 2021 | 4.850 | 4.900 | 4.770 | 4.800 | 119,351 | +0.00(+0.00%) |
Oct 14, 2021 | 4.880 | 4.880 | 4.730 | 4.800 | 128,341 | -0.03(-0.62%) |
Oct 13, 2021 | 4.750 | 4.860 | 4.650 | 4.830 | 135,399 | +0.15(+3.21%) |
Oct 12, 2021 | 4.450 | 4.700 | 4.450 | 4.680 | 164,113 | +0.21(+4.70%) |
Oct 11, 2021 | 4.460 | 4.600 | 4.460 | 4.470 | 146,416 | -0.01(-0.22%) |
Oct 08, 2021 | 4.530 | 4.570 | 4.420 | 4.480 | 182,806 | -0.03(-0.67%) |
Oct 07, 2021 | 4.470 | 4.540 | 4.400 | 4.510 | 261,515 | +0.15(+3.44%) |
Oct 06, 2021 | 4.580 | 4.620 | 4.350 | 4.360 | 631,011 | -0.26(-5.63%) |
Oct 05, 2021 | 4.800 | 4.900 | 4.550 | 4.620 | 299,922 | -0.20(-4.15%) |
Oct 04, 2021 | 4.910 | 4.940 | 4.710 | 4.820 | 299,971 | -0.17(-3.41%) |
Oct 01, 2021 | 5.040 | 5.074 | 4.865 | 4.990 | 269,829 | -0.03(-0.60%) |
Sep 30, 2021 | 5.100 | 5.130 | 4.890 | 5.020 | 391,303 | -0.01(-0.20%) |
Sep 29, 2021 | 5.570 | 5.590 | 5.030 | 5.030 | 943,562 | -0.51(-9.21%) |
Sep 28, 2021 | 5.510 | 5.690 | 5.420 | 5.540 | 544,079 | -0.08(-1.42%) |
Sep 27, 2021 | 5.560 | 5.730 | 5.470 | 5.620 | 962,064 | +0.26(+4.85%) |
Sep 24, 2021 | 5.430 | 5.500 | 5.340 | 5.360 | 161,863 | -0.17(-3.07%) |
Sep 23, 2021 | 5.490 | 5.570 | 5.350 | 5.530 | 254,223 | +0.05(+0.91%) |
Sep 22, 2021 | 5.360 | 5.510 | 5.310 | 5.480 | 327,633 | +0.19(+3.59%) |
Sep 21, 2021 | 5.160 | 5.330 | 5.150 | 5.290 | 207,287 | +0.15(+2.92%) |
Sep 20, 2021 | 5.460 | 5.470 | 5.025 | 5.140 | 325,396 | -0.48(-8.54%) |
Sep 17, 2021 | 5.500 | 5.680 | 5.400 | 5.620 | 388,025 | +0.18(+3.31%) |
Sep 16, 2021 | 5.400 | 5.541 | 5.290 | 5.440 | 259,232 | +0.06(+1.12%) |
Sep 15, 2021 | 5.250 | 5.414 | 5.170 | 5.380 | 203,145 | +0.13(+2.48%) |
Sep 14, 2021 | 5.500 | 5.500 | 5.190 | 5.250 | 300,279 | -0.23(-4.20%) |
Sep 13, 2021 | 5.520 | 5.545 | 5.320 | 5.480 | 348,453 | +0.04(+0.74%) |
Sep 10, 2021 | 5.720 | 5.760 | 5.350 | 5.440 | 427,787 | -0.28(-4.90%) |
Sep 09, 2021 | 5.830 | 5.950 | 5.541 | 5.720 | 1,237,024 | +0.07(+1.24%) |
Sep 08, 2021 | 5.550 | 5.720 | 5.310 | 5.650 | 877,032 | +0.06(+1.07%) |
Sep 07, 2021 | 5.250 | 6.480 | 5.250 | 5.590 | 12,025,342 | +0.48(+9.39%) |
Sep 03, 2021 | 5.390 | 5.470 | 5.110 | 5.110 | 139,948 | -0.23(-4.31%) |
Sep 02, 2021 | 5.340 | 5.590 | 5.290 | 5.340 | 291,927 | +0.02(+0.38%) |