Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.990 | 4.170 | 3.880 | 4.150 | 283,772 | +0.12(+2.98%) |
Nov 29, 2021 | 4.140 | 4.160 | 3.970 | 4.030 | 168,240 | -0.02(-0.50%) |
Nov 26, 2021 | 4.070 | 4.170 | 4.010 | 4.050 | 160,953 | -0.03(-0.73%) |
Nov 24, 2021 | 3.800 | 4.250 | 3.760 | 4.080 | 328,175 | +0.21(+5.31%) |
Nov 23, 2021 | 4.060 | 4.130 | 3.810 | 3.874 | 1,131,908 | -0.18(-4.36%) |
Nov 22, 2021 | 4.260 | 4.350 | 3.950 | 4.051 | 780,387 | -0.21(-4.91%) |
Nov 19, 2021 | 4.600 | 4.810 | 4.240 | 4.260 | 642,241 | -0.33(-7.22%) |
Nov 18, 2021 | 4.720 | 4.630 | 4.520 | 4.592 | 619,726 | -0.05(-1.04%) |
Nov 17, 2021 | 4.790 | 4.940 | 4.520 | 4.640 | 824,879 | -0.17(-3.53%) |
Nov 16, 2021 | 4.820 | 5.040 | 4.760 | 4.810 | 459,488 | -0.05(-1.03%) |
Nov 15, 2021 | 5.090 | 5.400 | 4.810 | 4.860 | 1,539,928 | -0.13(-2.61%) |
Nov 12, 2021 | 5.060 | 5.170 | 4.700 | 4.990 | 982,557 | -0.18(-3.48%) |
Nov 11, 2021 | 4.550 | 5.280 | 4.480 | 5.170 | 2,991,697 | +0.94(+22.22%) |
Nov 10, 2021 | 3.980 | 4.230 | 1,025,345 | +0.23(+5.75%) | ||
Nov 09, 2021 | 4.160 | 4.220 | 3.950 | 4.000 | 655,242 | -0.30(-6.98%) |
Nov 08, 2021 | 4.340 | 4.390 | 3.780 | 4.300 | 3,766,121 | +0.17(+4.12%) |
Nov 05, 2021 | 4.340 | 4.390 | 3.965 | 4.130 | 805,437 | -0.18(-4.18%) |
Nov 04, 2021 | 4.410 | 4.500 | 4.140 | 4.310 | 1,208,593 | -0.01(-0.23%) |
Nov 03, 2021 | 3.930 | 4.490 | 3.880 | 4.320 | 1,881,579 | +0.40(+10.20%) |
Nov 02, 2021 | 3.880 | 3.970 | 3.780 | 3.920 | 444,877 | +0.10(+2.62%) |
Nov 01, 2021 | 3.710 | 3.900 | 3.820 | 3.820 | 381,968 | +0.07(+1.87%) |
Oct 29, 2021 | 3.770 | 3.850 | 3.580 | 3.750 | 377,703 | -0.02(-0.53%) |
Oct 28, 2021 | 3.610 | 3.830 | 3.600 | 3.770 | 281,178 | +0.19(+5.31%) |
Oct 27, 2021 | 3.650 | 3.700 | 3.560 | 3.580 | 123,008 | -0.07(-1.92%) |
Oct 26, 2021 | 3.560 | 3.650 | 170,645 | +0.06(+1.67%) | ||
Oct 25, 2021 | 3.640 | 3.650 | 3.520 | 3.590 | 214,439 | +0.00(+0.00%) |
Oct 22, 2021 | 3.680 | 3.750 | 3.590 | 344,132 | -0.13(-3.49%) | |
Oct 21, 2021 | 3.590 | 3.750 | 3.500 | 3.720 | 282,670 | +0.13(+3.62%) |
Oct 20, 2021 | 3.480 | 3.640 | 3.430 | 3.590 | 226,855 | +0.10(+2.87%) |
Oct 19, 2021 | 3.650 | 3.650 | 3.383 | 3.490 | 314,950 | -0.03(-0.85%) |
Oct 18, 2021 | 3.520 | 3.670 | 3.340 | 3.520 | 1,053,796 | +0.32(+10.00%) |
Oct 15, 2021 | 3.290 | 3.350 | 3.150 | 3.200 | 250,497 | -0.06(-1.84%) |
Oct 14, 2021 | 3.320 | 3.461 | 3.210 | 3.260 | 296,075 | -0.01(-0.31%) |
Oct 13, 2021 | 3.120 | 3.340 | 3.120 | 3.270 | 349,230 | +0.16(+5.14%) |
Oct 12, 2021 | 3.070 | 3.240 | 3.020 | 3.110 | 324,760 | +0.04(+1.30%) |
Oct 11, 2021 | 2.830 | 3.140 | 2.760 | 3.070 | 751,999 | +0.34(+12.45%) |
Oct 08, 2021 | 2.770 | 2.780 | 2.600 | 2.730 | 354,512 | -0.02(-0.73%) |
Oct 07, 2021 | 2.720 | 2.790 | 2.710 | 2.750 | 72,805 | +0.04(+1.48%) |
Oct 06, 2021 | 2.690 | 2.748 | 2.660 | 2.710 | 52,178 | -0.01(-0.37%) |
Oct 05, 2021 | 2.820 | 2.870 | 2.650 | 2.720 | 217,770 | -0.13(-4.56%) |
Oct 04, 2021 | 2.750 | 2.850 | 2.710 | 2.850 | 129,466 | +0.10(+3.64%) |
Oct 01, 2021 | 2.780 | 2.810 | 2.680 | 2.750 | 311,490 | -0.01(-0.36%) |
Sep 30, 2021 | 2.810 | 2.830 | 2.720 | 2.760 | 100,500 | -0.03(-1.08%) |
Sep 29, 2021 | 2.910 | 2.910 | 2.770 | 2.790 | 168,246 | -0.12(-4.12%) |
Sep 28, 2021 | 2.950 | 2.990 | 2.870 | 2.910 | 119,238 | -0.04(-1.36%) |
Sep 27, 2021 | 2.850 | 2.970 | 2.850 | 2.950 | 186,089 | +0.08(+2.79%) |
Sep 24, 2021 | 2.740 | 2.960 | 2.740 | 2.870 | 287,101 | +0.09(+3.24%) |
Sep 23, 2021 | 2.790 | 2.790 | 2.710 | 2.780 | 206,209 | -0.01(-0.36%) |
Sep 22, 2021 | 2.710 | 2.940 | 2.680 | 2.790 | 714,132 | +0.19(+7.31%) |
Sep 21, 2021 | 2.550 | 2.640 | 2.520 | 2.600 | 155,514 | +0.04(+1.56%) |
Sep 20, 2021 | 2.620 | 2.680 | 2.520 | 2.560 | 221,711 | -0.13(-4.83%) |
Sep 17, 2021 | 2.670 | 2.720 | 2.630 | 2.690 | 102,662 | +0.04(+1.51%) |
Sep 16, 2021 | 2.630 | 2.660 | 2.590 | 2.650 | 102,014 | +0.00(+0.00%) |
Sep 15, 2021 | 2.590 | 2.730 | 2.570 | 2.650 | 176,537 | +0.04(+1.53%) |
Sep 14, 2021 | 2.710 | 2.719 | 2.580 | 2.610 | 201,163 | -0.10(-3.69%) |
Sep 13, 2021 | 2.710 | 2.770 | 2.660 | 2.710 | 111,461 | -0.01(-0.37%) |
Sep 10, 2021 | 2.790 | 2.790 | 2.700 | 2.720 | 88,950 | -0.05(-1.81%) |
Sep 09, 2021 | 2.720 | 2.785 | 2.690 | 2.770 | 82,443 | +0.04(+1.47%) |
Sep 08, 2021 | 2.710 | 2.788 | 2.660 | 2.730 | 121,356 | +0.01(+0.37%) |
Sep 07, 2021 | 2.750 | 2.800 | 2.690 | 2.720 | 101,242 | -0.02(-0.73%) |
Sep 03, 2021 | 2.810 | 2.810 | 2.710 | 2.740 | 164,925 | -0.07(-2.49%) |
Sep 02, 2021 | 2.790 | 2.845 | 2.780 | 2.810 | 161,976 | +0.01(+0.36%) |