Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.250 | 4.250 | 4.090 | 4.130 | 106,954 | -0.14(-3.28%) |
Nov 29, 2021 | 4.460 | 4.480 | 4.250 | 4.270 | 130,784 | -0.10(-2.29%) |
Nov 26, 2021 | 4.450 | 4.500 | 4.200 | 4.370 | 118,878 | -0.20(-4.38%) |
Nov 24, 2021 | 4.660 | 4.810 | 4.540 | 4.570 | 135,147 | -0.14(-2.97%) |
Nov 23, 2021 | 4.750 | 4.865 | 4.560 | 4.710 | 83,686 | +0.00(+0.00%) |
Nov 22, 2021 | 4.600 | 4.780 | 4.560 | 4.710 | 92,757 | +0.10(+2.17%) |
Nov 19, 2021 | 4.650 | 4.680 | 4.450 | 4.610 | 97,386 | -0.12(-2.54%) |
Nov 18, 2021 | 4.610 | 4.780 | 4.710 | 4.730 | 146,624 | +0.20(+4.42%) |
Nov 17, 2021 | 4.650 | 4.705 | 4.430 | 4.530 | 157,100 | -0.18(-3.82%) |
Nov 16, 2021 | 4.890 | 4.890 | 4.700 | 4.710 | 126,656 | -0.21(-4.27%) |
Nov 15, 2021 | 5.030 | 5.080 | 4.770 | 4.920 | 190,388 | -0.10(-1.99%) |
Nov 12, 2021 | 4.470 | 5.090 | 4.470 | 5.020 | 368,056 | +0.61(+13.83%) |
Nov 11, 2021 | 4.270 | 4.430 | 4.240 | 4.410 | 165,546 | +0.14(+3.28%) |
Nov 10, 2021 | 4.300 | 4.270 | 86,188 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.400 | 4.400 | 4.280 | 4.330 | 94,912 | -0.03(-0.69%) |
Nov 08, 2021 | 4.280 | 4.400 | 4.280 | 4.360 | 129,698 | +0.03(+0.69%) |
Nov 05, 2021 | 4.150 | 4.390 | 4.150 | 4.330 | 152,364 | +0.22(+5.35%) |
Nov 04, 2021 | 4.280 | 4.310 | 4.060 | 4.110 | 188,447 | -0.16(-3.75%) |
Nov 03, 2021 | 4.170 | 4.300 | 4.140 | 4.270 | 117,111 | +0.10(+2.40%) |
Nov 02, 2021 | 4.130 | 4.190 | 4.040 | 4.170 | 151,424 | +0.04(+0.97%) |
Nov 01, 2021 | 3.890 | 4.180 | 3.820 | 4.130 | 215,702 | +0.31(+8.12%) |
Oct 29, 2021 | 3.930 | 4.000 | 3.786 | 3.820 | 235,537 | -0.07(-1.80%) |
Oct 28, 2021 | 3.870 | 3.940 | 3.780 | 3.890 | 204,493 | +0.09(+2.37%) |
Oct 27, 2021 | 3.750 | 3.870 | 3.760 | 3.800 | 137,470 | +0.04(+1.06%) |
Oct 26, 2021 | 3.900 | 3.745 | 3.760 | 268,759 | -0.14(-3.59%) | |
Oct 25, 2021 | 4.370 | 4.370 | 3.680 | 3.900 | 714,752 | -0.50(-11.36%) |
Oct 22, 2021 | 4.410 | 4.490 | 4.300 | 4.400 | 183,402 | -0.01(-0.23%) |
Oct 21, 2021 | 4.230 | 4.430 | 4.218 | 4.410 | 244,830 | +0.17(+4.01%) |
Oct 20, 2021 | 3.940 | 4.330 | 3.820 | 4.240 | 282,783 | +0.38(+9.84%) |
Oct 19, 2021 | 3.950 | 4.000 | 3.840 | 3.860 | 274,940 | -0.10(-2.53%) |
Oct 18, 2021 | 4.150 | 4.180 | 3.940 | 3.960 | 247,769 | -0.06(-1.49%) |
Oct 15, 2021 | 4.220 | 4.230 | 4.020 | 4.020 | 190,475 | -0.16(-3.83%) |
Oct 14, 2021 | 4.260 | 4.290 | 4.140 | 4.180 | 140,762 | -0.05(-1.18%) |
Oct 13, 2021 | 4.200 | 4.260 | 4.120 | 4.230 | 139,928 | +0.00(+0.00%) |
Oct 12, 2021 | 4.240 | 4.350 | 4.160 | 4.230 | 172,011 | -0.03(-0.70%) |
Oct 11, 2021 | 4.430 | 4.530 | 4.100 | 4.260 | 369,765 | -0.18(-4.05%) |
Oct 08, 2021 | 4.070 | 4.550 | 4.050 | 4.440 | 388,573 | +0.36(+8.82%) |
Oct 07, 2021 | 4.200 | 4.250 | 4.020 | 4.080 | 314,913 | -0.09(-2.16%) |
Oct 06, 2021 | 3.950 | 4.190 | 3.911 | 4.170 | 285,663 | +0.18(+4.51%) |
Oct 05, 2021 | 3.940 | 4.000 | 3.800 | 3.990 | 455,816 | +0.06(+1.53%) |
Oct 04, 2021 | 3.820 | 4.020 | 3.720 | 3.930 | 425,746 | +0.14(+3.69%) |
Oct 01, 2021 | 3.680 | 3.790 | 3.600 | 3.790 | 387,382 | +0.16(+4.41%) |
Sep 30, 2021 | 3.650 | 3.730 | 3.530 | 3.630 | 377,904 | +0.04(+1.11%) |
Sep 29, 2021 | 3.550 | 3.699 | 3.520 | 3.590 | 289,378 | +0.13(+3.76%) |
Sep 28, 2021 | 3.650 | 3.680 | 3.380 | 3.460 | 569,903 | -0.18(-4.95%) |
Sep 27, 2021 | 3.560 | 3.760 | 3.550 | 3.640 | 682,580 | +0.16(+4.60%) |
Sep 24, 2021 | 3.770 | 3.790 | 3.470 | 3.480 | 863,041 | -0.05(-1.42%) |
Sep 23, 2021 | 3.410 | 3.580 | 3.380 | 3.530 | 342,080 | +0.19(+5.69%) |
Sep 22, 2021 | 3.330 | 3.380 | 3.300 | 3.340 | 391,877 | +0.15(+4.70%) |
Sep 21, 2021 | 3.270 | 3.320 | 3.060 | 3.190 | 353,074 | -0.07(-2.15%) |
Sep 20, 2021 | 3.120 | 3.280 | 3.010 | 3.260 | 582,784 | +0.11(+3.49%) |
Sep 17, 2021 | 2.830 | 3.350 | 2.790 | 3.150 | 5,224,175 | +0.35(+12.50%) |
Sep 16, 2021 | 2.910 | 2.960 | 2.760 | 2.800 | 647,159 | -0.08(-2.78%) |
Sep 15, 2021 | 3.020 | 3.040 | 2.850 | 2.880 | 521,475 | -0.10(-3.36%) |
Sep 14, 2021 | 3.090 | 3.094 | 2.940 | 2.980 | 365,207 | -0.08(-2.61%) |
Sep 13, 2021 | 3.160 | 3.235 | 3.010 | 3.060 | 431,072 | -0.08(-2.55%) |
Sep 10, 2021 | 3.250 | 3.263 | 3.110 | 3.140 | 472,347 | -0.08(-2.48%) |
Sep 09, 2021 | 3.360 | 3.360 | 3.110 | 3.220 | 403,818 | -0.14(-4.17%) |
Sep 08, 2021 | 3.400 | 3.423 | 3.320 | 3.360 | 275,936 | -0.01(-0.30%) |
Sep 07, 2021 | 3.460 | 3.600 | 3.330 | 3.370 | 475,338 | -0.34(-9.16%) |
Sep 03, 2021 | 3.710 | 3.720 | 3.550 | 3.710 | 187,016 | +0.02(+0.54%) |
Sep 02, 2021 | 3.750 | 3.800 | 3.660 | 3.690 | 91,931 | -0.05(-1.34%) |