Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.190 | 5.190 | 5.010 | 5.100 | 21,300 | +0.00(+0.00%) |
Nov 29, 2021 | 5.000 | 5.100 | 5.000 | 5.100 | 56,270 | +0.20(+4.08%) |
Nov 26, 2021 | 4.990 | 5.000 | 4.890 | 4.900 | 6,511 | -0.20(-3.92%) |
Nov 25, 2021 | 5.250 | 5.250 | 4.990 | 5.100 | 10,332 | -0.15(-2.86%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.960 | 5.250 | 18,700 | +0.15(+2.94%) |
Nov 23, 2021 | 4.870 | 5.100 | 4.850 | 5.100 | 16,958 | +0.10(+2.00%) |
Nov 22, 2021 | 5.010 | 5.050 | 5.000 | 5.000 | 5,863 | +0.06(+1.21%) |
Nov 19, 2021 | 4.720 | 5.000 | 4.720 | 4.940 | 1,402 | -0.20(-3.89%) |
Nov 18, 2021 | 5.000 | 5.140 | 5.140 | 5.140 | 14,463 | -0.01(-0.19%) |
Nov 17, 2021 | 4.990 | 5.150 | 4.990 | 5.150 | 4,276 | +0.25(+5.10%) |
Nov 16, 2021 | 4.660 | 4.910 | 4.660 | 4.900 | 5,604 | -0.03(-0.61%) |
Nov 15, 2021 | 4.710 | 5.160 | 4.700 | 4.930 | 9,900 | +0.23(+4.89%) |
Nov 12, 2021 | 4.510 | 4.700 | 4.510 | 4.700 | 1,963 | +0.03(+0.64%) |
Nov 11, 2021 | 4.520 | 4.720 | 4.520 | 4.670 | 7,800 | -0.10(-2.10%) |
Nov 10, 2021 | 4.750 | 4.770 | 4,006 | -0.28(-5.54%) | ||
Nov 09, 2021 | 5.000 | 5.060 | 5.000 | 5.050 | 3,063 | -0.15(-2.88%) |
Nov 08, 2021 | 5.150 | 5.200 | 5.150 | 5.200 | 2,200 | -0.05(-0.95%) |
Nov 05, 2021 | 5.250 | 5.250 | 5.060 | 5.250 | 1,938 | -0.05(-0.94%) |
Nov 04, 2021 | 5.490 | 5.500 | 5.300 | 5.300 | 3,856 | -0.20(-3.64%) |
Nov 03, 2021 | 4.950 | 5.850 | 4.950 | 5.500 | 42,311 | +0.55(+11.11%) |
Nov 02, 2021 | 4.690 | 5.000 | 4.690 | 4.950 | 27,097 | +0.45(+10.00%) |
Nov 01, 2021 | 4.500 | 4.550 | 4.400 | 4.500 | 80,858 | +0.00(+0.00%) |
Oct 29, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 28,400 | +0.00(+0.00%) |
Oct 28, 2021 | 4.550 | 4.550 | 4.500 | 4.500 | 30,900 | +0.00(+0.00%) |
Oct 27, 2021 | 4.400 | 4.500 | 4.400 | 4.500 | 1,673 | +0.05(+1.12%) |
Oct 26, 2021 | 4.550 | 4.400 | 4.450 | 4,667 | -0.20(-4.30%) | |
Oct 25, 2021 | 4.600 | 4.650 | 4.600 | 4.650 | 28,063 | -0.05(-1.06%) |
Oct 22, 2021 | 4.690 | 4.750 | 4.600 | 4.700 | 15,450 | +0.19(+4.21%) |
Oct 21, 2021 | 4.400 | 4.510 | 4.390 | 4.510 | 9,825 | +0.11(+2.50%) |
Oct 20, 2021 | 4.490 | 4.500 | 4.330 | 4.400 | 1,500 | -0.10(-2.22%) |
Oct 19, 2021 | 4.580 | 4.610 | 4.500 | 4.500 | 19,920 | +0.00(+0.00%) |
Oct 18, 2021 | 4.350 | 4.510 | 4.350 | 4.500 | 6,319 | +0.00(+0.00%) |
Oct 15, 2021 | 4.490 | 4.500 | 4.490 | 4.500 | 400 | +0.04(+0.90%) |
Oct 14, 2021 | 4.250 | 4.580 | 4.250 | 4.460 | 3,900 | +0.16(+3.72%) |
Oct 13, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 700 | +0.00(+0.00%) |
Oct 12, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 800 | +0.00(+0.00%) |
Oct 08, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 4.150 | 4.300 | 4.000 | 4.300 | 105,090 | +0.15(+3.61%) |
Oct 06, 2021 | 3.760 | 4.230 | 3.760 | 4.150 | 5,570 | +0.35(+9.21%) |
Oct 05, 2021 | 3.800 | 3.850 | 3.800 | 3.800 | 1,900 | +0.05(+1.33%) |
Oct 04, 2021 | 3.850 | 3.940 | 3.650 | 3.750 | 46,168 | +0.14(+3.88%) |
Oct 01, 2021 | 3.410 | 3.710 | 3.410 | 3.610 | 1,300 | +0.29(+8.73%) |
Sep 30, 2021 | 3.250 | 3.330 | 3.240 | 3.320 | 362,640 | +0.17(+5.40%) |
Sep 29, 2021 | 3.210 | 3.210 | 3.150 | 3.150 | 200 | -0.10(-3.08%) |
Sep 28, 2021 | 3.300 | 3.300 | 3.240 | 3.250 | 22,998 | -0.10(-2.84%) |
Sep 27, 2021 | 3.350 | 3.380 | 3.270 | 3.345 | 20,871 | -0.15(-4.43%) |
Sep 24, 2021 | 3.500 | 3.500 | 3.400 | 3.500 | 13,500 | +0.00(+0.00%) |
Sep 23, 2021 | 3.420 | 3.540 | 3.350 | 3.500 | 22,068 | +0.01(+0.29%) |
Sep 22, 2021 | 3.430 | 3.500 | 3.430 | 3.490 | 9,900 | +0.03(+0.87%) |
Sep 21, 2021 | 3.490 | 3.490 | 3.460 | 3.460 | 600 | +0.02(+0.58%) |
Sep 20, 2021 | 3.560 | 3.560 | 3.410 | 3.440 | 3,780 | -0.06(-1.71%) |
Sep 17, 2021 | 3.650 | 3.650 | 3.450 | 3.500 | 164,903 | -0.25(-6.67%) |
Sep 16, 2021 | 3.650 | 3.790 | 3.430 | 3.750 | 19,695 | +0.22(+6.23%) |
Sep 15, 2021 | 3.830 | 3.830 | 3.530 | 3.530 | 3,563 | -0.07(-1.94%) |
Sep 14, 2021 | 3.750 | 3.750 | 3.550 | 3.600 | 42,400 | -0.33(-8.40%) |
Sep 13, 2021 | 3.750 | 3.930 | 3.620 | 3.930 | 17,915 | +0.13(+3.42%) |
Sep 10, 2021 | 3.740 | 3.820 | 3.650 | 3.800 | 7,501 | +0.00(+0.00%) |
Sep 09, 2021 | 3.850 | 3.850 | 3.680 | 3.800 | 378,200 | -0.08(-2.06%) |
Sep 08, 2021 | 3.900 | 3.900 | 3.850 | 3.880 | 42,453 | -0.02(-0.51%) |
Sep 07, 2021 | 3.980 | 3.980 | 3.850 | 3.900 | 23,076 | +0.10(+2.63%) |
Sep 03, 2021 | 3.800 | 3.800 | 3.800 | 0 | -0.05(-1.30%) | |
Sep 02, 2021 | 4.200 | 4.280 | 3.800 | 3.850 | 252,175 | -0.25(-6.10%) |