Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.060 | 3.122 | 2.890 | 3.070 | 9,947,643 | -0.06(-1.92%) |
Nov 29, 2021 | 3.230 | 3.240 | 3.010 | 3.130 | 7,475,078 | -0.07(-2.19%) |
Nov 26, 2021 | 3.210 | 3.300 | 3.130 | 3.200 | 4,264,366 | -0.19(-5.60%) |
Nov 24, 2021 | 3.220 | 3.400 | 3.140 | 3.390 | 6,744,515 | +0.09(+2.73%) |
Nov 23, 2021 | 3.330 | 3.350 | 3.130 | 3.300 | 8,946,695 | -0.01(-0.30%) |
Nov 22, 2021 | 3.630 | 3.630 | 3.290 | 3.310 | 14,708,647 | -0.32(-8.82%) |
Nov 19, 2021 | 3.670 | 3.720 | 3.590 | 3.630 | 6,266,381 | -0.06(-1.63%) |
Nov 18, 2021 | 3.780 | 3.690 | 3.610 | 3.690 | 9,628,859 | -0.12(-3.15%) |
Nov 17, 2021 | 4.000 | 4.035 | 3.790 | 3.810 | 11,385,067 | -0.22(-5.46%) |
Nov 16, 2021 | 4.000 | 4.080 | 3.840 | 4.030 | 11,070,303 | -0.02(-0.49%) |
Nov 15, 2021 | 4.270 | 4.290 | 3.970 | 4.050 | 11,242,846 | -0.16(-3.80%) |
Nov 12, 2021 | 4.150 | 4.280 | 4.080 | 4.210 | 10,206,412 | +0.02(+0.48%) |
Nov 11, 2021 | 4.250 | 4.370 | 4.140 | 4.190 | 10,016,437 | -0.06(-1.41%) |
Nov 10, 2021 | 4.100 | 4.250 | 14,086,374 | +0.08(+1.92%) | ||
Nov 09, 2021 | 4.040 | 4.330 | 3.900 | 4.170 | 47,039,780 | -1.08(-20.57%) |
Nov 08, 2021 | 5.300 | 5.420 | 5.190 | 5.250 | 24,961,116 | +0.00(+0.00%) |
Nov 05, 2021 | 5.350 | 5.500 | 5.200 | 5.250 | 7,479,327 | -0.13(-2.42%) |
Nov 04, 2021 | 5.490 | 5.560 | 5.270 | 5.380 | 8,198,522 | -0.13(-2.36%) |
Nov 03, 2021 | 5.370 | 5.775 | 5.370 | 5.510 | 8,563,311 | +0.09(+1.66%) |
Nov 02, 2021 | 5.320 | 5.420 | 5.160 | 5.420 | 7,574,438 | +0.04(+0.74%) |
Nov 01, 2021 | 5.200 | 5.455 | 5.340 | 5.380 | 8,827,406 | +0.23(+4.47%) |
Oct 29, 2021 | 5.260 | 5.080 | 5.150 | 8,096,133 | -0.15(-2.83%) | |
Oct 28, 2021 | 5.250 | 5.320 | 5.300 | 6,044,122 | +0.16(+3.11%) | |
Oct 27, 2021 | 5.290 | 5.415 | 5.120 | 5.140 | 9,479,803 | -0.23(-4.28%) |
Oct 26, 2021 | 5.300 | 5.370 | 14,861,913 | +0.08(+1.51%) | ||
Oct 25, 2021 | 5.450 | 5.540 | 5.250 | 5.290 | 9,617,497 | -0.10(-1.86%) |
Oct 22, 2021 | 5.650 | 5.730 | 5.310 | 5.390 | 16,062,466 | -0.42(-7.23%) |
Oct 21, 2021 | 5.800 | 5.990 | 5.660 | 5.810 | 6,447,915 | +0.00(+0.00%) |
Oct 20, 2021 | 6.000 | 6.170 | 5.780 | 5.810 | 11,086,440 | -0.18(-3.01%) |
Oct 19, 2021 | 5.520 | 6.240 | 5.420 | 5.990 | 22,851,212 | +0.38(+6.77%) |
Oct 18, 2021 | 5.520 | 5.660 | 5.430 | 5.610 | 6,998,788 | +0.07(+1.26%) |
Oct 15, 2021 | 5.720 | 5.910 | 5.500 | 5.540 | 9,563,167 | -0.19(-3.32%) |
Oct 14, 2021 | 5.880 | 5.890 | 5.700 | 5.730 | 8,884,297 | -0.12(-2.05%) |
Oct 13, 2021 | 6.070 | 6.100 | 5.680 | 5.850 | 11,519,180 | -0.20(-3.31%) |
Oct 12, 2021 | 6.150 | 6.380 | 5.920 | 6.050 | 11,600,265 | -0.07(-1.14%) |
Oct 11, 2021 | 6.650 | 6.760 | 6.120 | 6.120 | 13,545,612 | -0.47(-7.13%) |
Oct 08, 2021 | 6.570 | 7.090 | 6.410 | 6.590 | 24,627,764 | +0.00(+0.00%) |
Oct 07, 2021 | 6.820 | 6.830 | 6.240 | 6.590 | 24,425,196 | -0.16(-2.37%) |
Oct 06, 2021 | 5.700 | 6.760 | 5.630 | 6.750 | 38,772,564 | +0.88(+14.99%) |
Oct 05, 2021 | 5.270 | 5.940 | 5.210 | 5.870 | 22,869,556 | +0.79(+15.55%) |
Oct 04, 2021 | 5.450 | 5.530 | 5.020 | 5.080 | 11,569,670 | -0.42(-7.64%) |
Oct 01, 2021 | 5.470 | 5.550 | 5.240 | 5.500 | 10,048,145 | +0.18(+3.38%) |
Sep 30, 2021 | 5.230 | 5.430 | 5.150 | 5.320 | 10,795,198 | +0.07(+1.33%) |
Sep 29, 2021 | 5.730 | 5.770 | 5.220 | 5.250 | 15,598,666 | -0.41(-7.24%) |
Sep 28, 2021 | 5.840 | 5.920 | 5.320 | 5.660 | 24,627,412 | -0.29(-4.87%) |
Sep 27, 2021 | 5.720 | 6.110 | 5.620 | 5.950 | 15,265,031 | +0.27(+4.75%) |
Sep 24, 2021 | 6.000 | 6.080 | 5.650 | 5.680 | 17,024,000 | -0.42(-6.89%) |
Sep 23, 2021 | 6.320 | 6.540 | 6.020 | 6.100 | 19,925,904 | -0.16(-2.56%) |
Sep 22, 2021 | 6.460 | 6.680 | 6.220 | 6.260 | 17,619,682 | -0.21(-3.25%) |
Sep 21, 2021 | 6.500 | 6.740 | 6.130 | 6.470 | 33,709,788 | -0.02(-0.31%) |
Sep 20, 2021 | 7.030 | 7.360 | 6.120 | 6.490 | 96,930,128 | -0.21(-3.13%) |
Sep 17, 2021 | 6.470 | 7.420 | 6.350 | 6.700 | 139,679,152 | +0.70(+11.67%) |
Sep 16, 2021 | 5.630 | 6.050 | 5.620 | 6.000 | 25,268,528 | +0.32(+5.63%) |
Sep 15, 2021 | 5.680 | 5.950 | 5.400 | 5.680 | 22,439,084 | -0.08(-1.39%) |
Sep 14, 2021 | 6.200 | 6.649 | 5.580 | 5.760 | 60,268,424 | -0.22(-3.68%) |
Sep 13, 2021 | 5.240 | 6.320 | 5.190 | 5.980 | 49,534,724 | +0.83(+16.12%) |
Sep 10, 2021 | 5.380 | 5.405 | 5.120 | 5.150 | 8,127,909 | -0.21(-3.92%) |
Sep 09, 2021 | 5.320 | 5.480 | 5.270 | 5.360 | 3,563,920 | +0.02(+0.37%) |
Sep 08, 2021 | 5.580 | 5.620 | 5.300 | 5.340 | 5,800,252 | -0.25(-4.47%) |
Sep 07, 2021 | 5.710 | 5.910 | 5.475 | 5.590 | 10,080,144 | -0.07(-1.24%) |
Sep 03, 2021 | 5.810 | 6.030 | 5.560 | 5.660 | 9,494,687 | -0.07(-1.22%) |
Sep 02, 2021 | 5.550 | 5.860 | 5.450 | 5.730 | 9,005,794 | +0.26(+4.75%) |