Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.010 | 4.040 | 3.770 | 3.900 | 355,170 | -0.12(-2.99%) |
Nov 29, 2021 | 4.330 | 4.370 | 3.940 | 4.020 | 401,429 | -0.20(-4.74%) |
Nov 26, 2021 | 4.180 | 4.270 | 4.080 | 4.220 | 141,413 | -0.10(-2.31%) |
Nov 24, 2021 | 4.230 | 4.340 | 4.160 | 4.320 | 265,231 | +0.09(+2.13%) |
Nov 23, 2021 | 4.420 | 4.450 | 4.190 | 4.230 | 356,338 | -0.19(-4.30%) |
Nov 22, 2021 | 4.550 | 4.550 | 4.340 | 4.420 | 233,549 | -0.14(-3.07%) |
Nov 19, 2021 | 4.500 | 4.580 | 4.310 | 4.560 | 333,242 | +0.04(+0.88%) |
Nov 18, 2021 | 4.600 | 4.620 | 4.480 | 4.520 | 368,487 | -0.11(-2.38%) |
Nov 17, 2021 | 4.800 | 4.809 | 4.570 | 4.630 | 505,352 | -0.22(-4.54%) |
Nov 16, 2021 | 4.510 | 4.990 | 4.510 | 4.850 | 598,159 | -0.26(-5.09%) |
Nov 15, 2021 | 5.230 | 5.230 | 5.000 | 5.110 | 296,730 | +0.09(+1.79%) |
Nov 12, 2021 | 4.860 | 5.100 | 4.830 | 5.020 | 313,551 | +0.15(+3.08%) |
Nov 11, 2021 | 4.940 | 4.980 | 4.800 | 4.870 | 246,301 | +0.01(+0.21%) |
Nov 10, 2021 | 5.070 | 4.860 | 443,563 | -0.29(-5.63%) | ||
Nov 09, 2021 | 5.340 | 5.345 | 4.860 | 5.150 | 1,029,651 | -0.47(-8.36%) |
Nov 08, 2021 | 6.090 | 6.101 | 5.490 | 5.620 | 2,432,296 | -0.67(-10.65%) |
Nov 05, 2021 | 6.560 | 6.560 | 6.020 | 6.290 | 1,132,314 | -0.13(-2.02%) |
Nov 04, 2021 | 6.500 | 6.616 | 6.260 | 6.420 | 890,229 | -0.11(-1.68%) |
Nov 03, 2021 | 6.620 | 6.650 | 6.350 | 6.530 | 808,300 | -0.06(-0.91%) |
Nov 02, 2021 | 6.420 | 6.720 | 6.170 | 6.590 | 811,269 | +0.28(+4.44%) |
Nov 01, 2021 | 5.800 | 6.390 | 5.883 | 6.310 | 874,603 | +0.55(+9.55%) |
Oct 29, 2021 | 5.900 | 5.910 | 5.650 | 5.760 | 370,553 | -0.02(-0.35%) |
Oct 28, 2021 | 5.590 | 5.900 | 5.350 | 5.780 | 1,574,296 | +0.15(+2.66%) |
Oct 27, 2021 | 5.660 | 5.750 | 5.610 | 5.630 | 173,169 | -0.03(-0.53%) |
Oct 26, 2021 | 5.620 | 5.660 | 173,273 | +0.14(+2.54%) | ||
Oct 25, 2021 | 5.660 | 5.675 | 5.470 | 5.520 | 382,313 | +0.01(+0.18%) |
Oct 22, 2021 | 5.500 | 5.570 | 5.450 | 5.510 | 279,016 | -0.05(-0.90%) |
Oct 21, 2021 | 5.550 | 5.660 | 5.450 | 5.560 | 204,282 | +0.05(+0.91%) |
Oct 20, 2021 | 5.340 | 5.610 | 5.280 | 5.510 | 216,032 | +0.18(+3.38%) |
Oct 19, 2021 | 5.210 | 5.375 | 5.150 | 5.330 | 152,327 | +0.18(+3.50%) |
Oct 18, 2021 | 5.250 | 5.280 | 5.110 | 5.150 | 154,970 | -0.06(-1.15%) |
Oct 15, 2021 | 5.270 | 5.350 | 5.160 | 5.210 | 205,074 | +0.02(+0.39%) |
Oct 14, 2021 | 5.500 | 5.500 | 5.190 | 5.190 | 313,091 | -0.24(-4.42%) |
Oct 13, 2021 | 5.040 | 5.450 | 5.040 | 5.430 | 290,823 | +0.30(+5.85%) |
Oct 12, 2021 | 5.010 | 5.130 | 4.950 | 5.130 | 252,594 | +0.15(+3.01%) |
Oct 11, 2021 | 5.010 | 5.050 | 4.910 | 4.980 | 221,899 | -0.01(-0.20%) |
Oct 08, 2021 | 5.000 | 5.040 | 4.880 | 4.990 | 274,871 | +0.16(+3.31%) |
Oct 07, 2021 | 4.900 | 5.005 | 4.800 | 4.830 | 138,701 | +0.09(+1.90%) |
Oct 06, 2021 | 4.810 | 4.830 | 4.725 | 4.740 | 70,291 | -0.09(-1.86%) |
Oct 05, 2021 | 4.910 | 4.960 | 4.800 | 4.830 | 111,119 | -0.10(-2.03%) |
Oct 04, 2021 | 5.040 | 5.050 | 4.899 | 4.930 | 87,744 | -0.11(-2.18%) |
Oct 01, 2021 | 5.110 | 5.120 | 4.960 | 5.040 | 123,187 | +0.00(+0.00%) |
Sep 30, 2021 | 5.030 | 5.110 | 4.980 | 5.040 | 117,165 | +0.00(+0.00%) |
Sep 29, 2021 | 5.010 | 5.080 | 4.960 | 5.040 | 92,748 | +0.03(+0.60%) |
Sep 28, 2021 | 5.020 | 5.170 | 4.980 | 5.010 | 175,574 | -0.01(-0.20%) |
Sep 27, 2021 | 5.030 | 5.160 | 5.000 | 5.020 | 137,228 | +0.01(+0.20%) |
Sep 24, 2021 | 5.060 | 5.100 | 4.985 | 5.010 | 96,942 | -0.07(-1.38%) |
Sep 23, 2021 | 5.050 | 5.110 | 5.010 | 5.080 | 88,930 | +0.08(+1.60%) |
Sep 22, 2021 | 4.860 | 5.100 | 4.860 | 5.000 | 205,952 | +0.18(+3.73%) |
Sep 21, 2021 | 4.890 | 5.020 | 4.800 | 4.820 | 201,438 | -0.05(-1.03%) |
Sep 20, 2021 | 4.980 | 5.100 | 4.840 | 4.870 | 177,155 | -0.26(-5.07%) |
Sep 17, 2021 | 5.050 | 5.200 | 5.010 | 5.130 | 218,770 | +0.06(+1.18%) |
Sep 16, 2021 | 4.980 | 5.130 | 4.910 | 5.070 | 130,126 | +0.09(+1.81%) |
Sep 15, 2021 | 4.910 | 5.090 | 4.800 | 4.980 | 172,403 | +0.07(+1.43%) |
Sep 14, 2021 | 5.060 | 5.140 | 4.910 | 4.910 | 104,141 | -0.16(-3.16%) |
Sep 13, 2021 | 5.020 | 5.180 | 4.940 | 5.070 | 139,896 | +0.06(+1.20%) |
Sep 10, 2021 | 5.100 | 5.220 | 4.990 | 5.010 | 240,800 | -0.10(-1.96%) |
Sep 09, 2021 | 4.960 | 5.190 | 4.950 | 5.110 | 157,246 | +0.13(+2.61%) |
Sep 08, 2021 | 5.230 | 5.230 | 4.950 | 4.980 | 225,670 | -0.26(-4.96%) |
Sep 07, 2021 | 5.170 | 5.330 | 5.160 | 5.240 | 116,148 | +0.03(+0.58%) |
Sep 03, 2021 | 5.260 | 5.320 | 5.170 | 5.210 | 203,200 | -0.09(-1.70%) |
Sep 02, 2021 | 5.250 | 5.350 | 5.200 | 5.300 | 209,395 | +0.05(+0.95%) |