Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.980 | 4.070 | 3.800 | 3.960 | 3,494,639 | -0.06(-1.49%) |
Nov 29, 2021 | 4.120 | 4.130 | 3.880 | 4.020 | 3,753,542 | -0.02(-0.50%) |
Nov 26, 2021 | 4.090 | 4.150 | 3.970 | 4.040 | 2,923,891 | -0.22(-5.16%) |
Nov 24, 2021 | 4.080 | 4.270 | 3.980 | 4.260 | 2,678,265 | +0.09(+2.16%) |
Nov 23, 2021 | 4.180 | 4.300 | 4.020 | 4.170 | 4,647,701 | -0.05(-1.18%) |
Nov 22, 2021 | 4.610 | 4.615 | 4.130 | 4.220 | 5,027,743 | -0.29(-6.43%) |
Nov 19, 2021 | 4.450 | 4.585 | 4.384 | 4.510 | 3,700,672 | +0.08(+1.81%) |
Nov 18, 2021 | 5.160 | 4.450 | 4.370 | 4.430 | 9,729,925 | -0.74(-14.31%) |
Nov 17, 2021 | 5.350 | 5.550 | 5.100 | 5.170 | 10,446,492 | -0.06(-1.15%) |
Nov 16, 2021 | 4.990 | 5.550 | 4.810 | 5.230 | 26,898,388 | +0.80(+18.06%) |
Nov 15, 2021 | 4.600 | 4.600 | 4.340 | 4.430 | 6,431,000 | -0.10(-2.21%) |
Nov 12, 2021 | 4.550 | 4.668 | 4.480 | 4.530 | 2,402,393 | +0.01(+0.22%) |
Nov 11, 2021 | 4.470 | 4.605 | 4.310 | 4.520 | 3,433,717 | +0.04(+0.89%) |
Nov 10, 2021 | 4.570 | 4.480 | 2,957,633 | -0.10(-2.18%) | ||
Nov 09, 2021 | 4.900 | 4.910 | 4.490 | 4.580 | 3,666,575 | -0.34(-6.91%) |
Nov 08, 2021 | 4.480 | 5.000 | 4.450 | 4.920 | 8,140,620 | +0.52(+11.82%) |
Nov 05, 2021 | 4.500 | 4.510 | 4.280 | 4.400 | 3,075,326 | -0.08(-1.79%) |
Nov 04, 2021 | 4.590 | 4.690 | 4.460 | 4.480 | 2,729,588 | -0.06(-1.32%) |
Nov 03, 2021 | 4.460 | 4.650 | 4.400 | 4.540 | 3,496,494 | +0.08(+1.79%) |
Nov 02, 2021 | 4.540 | 4.550 | 4.285 | 4.460 | 3,460,549 | -0.03(-0.67%) |
Nov 01, 2021 | 4.450 | 4.550 | 4.355 | 4.490 | 5,451,859 | +0.15(+3.46%) |
Oct 29, 2021 | 4.350 | 4.490 | 4.240 | 4.340 | 4,508,816 | -0.08(-1.81%) |
Oct 28, 2021 | 4.000 | 4.470 | 3.980 | 4.420 | 10,521,979 | +0.45(+11.34%) |
Oct 27, 2021 | 4.120 | 4.180 | 3.940 | 3.970 | 8,087,883 | -0.20(-4.80%) |
Oct 26, 2021 | 4.560 | 4.160 | 4.170 | 12,146,795 | -0.43(-9.35%) | |
Oct 25, 2021 | 4.580 | 4.740 | 4.530 | 4.600 | 4,168,097 | +0.04(+0.88%) |
Oct 22, 2021 | 4.870 | 4.870 | 4.520 | 4.560 | 3,318,542 | -0.32(-6.56%) |
Oct 21, 2021 | 4.860 | 5.000 | 4.810 | 4.880 | 3,392,783 | -0.01(-0.20%) |
Oct 20, 2021 | 4.870 | 4.960 | 4.785 | 4.890 | 2,197,844 | +0.04(+0.82%) |
Oct 19, 2021 | 4.790 | 4.920 | 4.740 | 4.850 | 3,731,441 | +0.12(+2.54%) |
Oct 18, 2021 | 4.700 | 4.780 | 4.655 | 4.730 | 2,338,183 | -0.04(-0.84%) |
Oct 15, 2021 | 4.980 | 4.980 | 4.750 | 4.770 | 2,472,271 | -0.08(-1.65%) |
Oct 14, 2021 | 4.990 | 5.020 | 4.830 | 4.850 | 1,730,035 | -0.09(-1.82%) |
Oct 13, 2021 | 4.800 | 4.940 | 4.700 | 4.940 | 1,930,756 | +0.18(+3.78%) |
Oct 12, 2021 | 4.640 | 4.820 | 4.640 | 4.760 | 2,562,034 | +0.14(+3.03%) |
Oct 11, 2021 | 4.670 | 4.780 | 4.594 | 4.620 | 1,624,518 | -0.02(-0.43%) |
Oct 08, 2021 | 4.750 | 4.750 | 4.600 | 4.640 | 1,591,589 | -0.03(-0.64%) |
Oct 07, 2021 | 4.720 | 4.810 | 4.620 | 4.670 | 2,207,281 | +0.04(+0.86%) |
Oct 06, 2021 | 4.510 | 4.640 | 4.480 | 4.630 | 3,227,181 | +0.03(+0.65%) |
Oct 05, 2021 | 4.670 | 4.820 | 4.580 | 4.600 | 3,152,567 | +0.00(+0.00%) |
Oct 04, 2021 | 4.850 | 4.850 | 4.580 | 4.600 | 3,438,952 | -0.28(-5.74%) |
Oct 01, 2021 | 4.960 | 5.090 | 4.785 | 4.880 | 2,710,631 | -0.07(-1.41%) |
Sep 30, 2021 | 4.930 | 5.029 | 4.810 | 4.950 | 2,330,683 | +0.01(+0.20%) |
Sep 29, 2021 | 5.130 | 5.230 | 4.850 | 4.940 | 6,152,416 | -0.14(-2.76%) |
Sep 28, 2021 | 5.570 | 5.720 | 5.000 | 5.080 | 7,010,308 | -0.53(-9.45%) |
Sep 27, 2021 | 5.220 | 5.630 | 5.190 | 5.610 | 5,722,582 | +0.43(+8.30%) |
Sep 24, 2021 | 5.260 | 5.420 | 5.148 | 5.180 | 4,351,454 | -0.28(-5.13%) |
Sep 23, 2021 | 5.120 | 5.508 | 4.980 | 5.460 | 9,422,563 | +0.47(+9.42%) |
Sep 22, 2021 | 4.940 | 5.160 | 4.940 | 4.990 | 4,002,096 | +0.03(+0.60%) |
Sep 21, 2021 | 4.740 | 4.980 | 4.680 | 4.960 | 3,504,278 | +0.24(+5.08%) |
Sep 20, 2021 | 4.800 | 4.850 | 4.560 | 4.720 | 5,349,674 | -0.36(-7.09%) |
Sep 17, 2021 | 4.920 | 5.160 | 4.900 | 5.080 | 15,812,412 | +0.15(+3.04%) |
Sep 16, 2021 | 4.800 | 4.990 | 4.720 | 4.930 | 3,134,477 | +0.11(+2.28%) |
Sep 15, 2021 | 4.710 | 4.855 | 4.670 | 4.820 | 2,758,320 | +0.07(+1.47%) |
Sep 14, 2021 | 4.640 | 4.980 | 4.625 | 4.750 | 5,318,730 | +0.10(+2.15%) |
Sep 13, 2021 | 4.700 | 4.780 | 4.540 | 4.650 | 4,558,939 | +0.04(+0.87%) |
Sep 10, 2021 | 4.850 | 4.910 | 4.600 | 4.610 | 4,480,056 | -0.24(-4.95%) |
Sep 09, 2021 | 4.760 | 4.940 | 4.690 | 4.850 | 3,758,949 | +0.01(+0.21%) |
Sep 08, 2021 | 5.160 | 5.190 | 4.720 | 4.840 | 6,174,424 | -0.34(-6.56%) |
Sep 07, 2021 | 5.100 | 5.230 | 5.050 | 5.180 | 3,762,563 | +0.11(+2.17%) |
Sep 03, 2021 | 5.060 | 5.098 | 4.940 | 5.070 | 2,705,735 | +0.03(+0.60%) |
Sep 02, 2021 | 4.910 | 5.130 | 4.910 | 5.040 | 4,036,566 | +0.15(+3.07%) |