Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.900 | 3.912 | 3.811 | 3.837 | 27,486 | -0.09(-2.20%) |
Nov 29, 2021 | 4.050 | 4.150 | 3.904 | 3.923 | 25,301 | -0.13(-3.14%) |
Nov 26, 2021 | 4.100 | 4.100 | 3.917 | 4.050 | 9,146 | +0.05(+1.25%) |
Nov 24, 2021 | 4.150 | 4.150 | 3.950 | 4.000 | 20,408 | -0.00(-0.04%) |
Nov 23, 2021 | 4.005 | 4.150 | 4.000 | 4.002 | 12,769 | -0.05(-1.12%) |
Nov 22, 2021 | 4.050 | 4.099 | 4.000 | 4.047 | 32,248 | -0.05(-1.29%) |
Nov 19, 2021 | 4.100 | 4.179 | 4.045 | 4.100 | 8,024 | +0.05(+1.23%) |
Nov 18, 2021 | 4.185 | 4.075 | 4.050 | 4.050 | 16,260 | -0.13(-3.18%) |
Nov 17, 2021 | 4.210 | 4.249 | 4.167 | 4.183 | 21,478 | -0.07(-1.55%) |
Nov 16, 2021 | 4.250 | 4.275 | 4.205 | 4.249 | 11,355 | -0.07(-1.55%) |
Nov 15, 2021 | 4.300 | 4.383 | 4.300 | 4.316 | 7,631 | -0.03(-0.78%) |
Nov 12, 2021 | 4.160 | 4.383 | 4.150 | 4.350 | 37,255 | +0.15(+3.57%) |
Nov 11, 2021 | 4.200 | 4.388 | 4.151 | 4.200 | 24,632 | -0.05(-1.19%) |
Nov 10, 2021 | 4.317 | 4.250 | 27,129 | -0.10(-2.33%) | ||
Nov 09, 2021 | 4.300 | 4.450 | 4.305 | 4.352 | 25,228 | +0.02(+0.38%) |
Nov 08, 2021 | 4.550 | 4.550 | 4.316 | 4.335 | 33,472 | -0.01(-0.33%) |
Nov 05, 2021 | 4.450 | 4.482 | 4.305 | 4.350 | 30,328 | -0.13(-2.99%) |
Nov 04, 2021 | 4.410 | 4.600 | 4.405 | 4.484 | 33,949 | -0.12(-2.51%) |
Nov 03, 2021 | 4.600 | 4.650 | 4.436 | 4.599 | 26,693 | +0.15(+3.35%) |
Nov 02, 2021 | 4.535 | 4.535 | 4.405 | 4.450 | 22,667 | -0.00(-0.11%) |
Nov 01, 2021 | 4.550 | 4.525 | 4.450 | 4.455 | 32,922 | -0.04(-0.98%) |
Oct 29, 2021 | 4.400 | 4.585 | 4.400 | 4.500 | 15,868 | +0.10(+2.26%) |
Oct 28, 2021 | 4.500 | 4.600 | 4.300 | 4.400 | 65,797 | -0.20(-4.35%) |
Oct 27, 2021 | 4.649 | 4.750 | 4.550 | 4.600 | 25,080 | -0.00(-0.05%) |
Oct 26, 2021 | 4.740 | 4.603 | 66,108 | +0.00(+0.05%) | ||
Oct 25, 2021 | 4.515 | 4.750 | 4.515 | 4.600 | 46,169 | +0.02(+0.41%) |
Oct 22, 2021 | 5.250 | 5.350 | 4.550 | 4.581 | 158,003 | -0.67(-12.74%) |
Oct 21, 2021 | 5.900 | 6.400 | 5.150 | 5.250 | 281,431 | -0.95(-15.32%) |
Oct 20, 2021 | 5.750 | 6.600 | 5.100 | 6.200 | 1,119,967 | +0.65(+11.71%) |
Oct 19, 2021 | 5.200 | 5.900 | 5.050 | 5.550 | 202,118 | +0.45(+8.82%) |
Oct 18, 2021 | 4.950 | 5.200 | 4.941 | 5.100 | 85,151 | +0.16(+3.23%) |
Oct 15, 2021 | 5.200 | 5.200 | 4.803 | 4.941 | 89,272 | -0.36(-6.78%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.150 | 5.300 | 117,056 | -0.40(-7.02%) |
Oct 13, 2021 | 5.250 | 5.850 | 5.200 | 5.700 | 299,289 | +0.55(+10.68%) |
Oct 12, 2021 | 4.933 | 5.250 | 4.901 | 5.150 | 49,462 | +0.17(+3.38%) |
Oct 11, 2021 | 5.000 | 5.265 | 4.800 | 4.981 | 30,985 | -0.02(-0.36%) |
Oct 08, 2021 | 5.100 | 5.250 | 4.950 | 5.000 | 8,458 | -0.14(-2.70%) |
Oct 07, 2021 | 4.800 | 5.400 | 4.800 | 5.138 | 77,620 | +0.29(+5.94%) |
Oct 06, 2021 | 4.865 | 4.950 | 4.800 | 4.850 | 6,922 | -0.15(-3.00%) |
Oct 05, 2021 | 4.850 | 5.050 | 4.825 | 5.000 | 38,679 | +0.11(+2.27%) |
Oct 04, 2021 | 4.856 | 5.000 | 4.667 | 4.889 | 14,001 | +0.11(+2.33%) |
Oct 01, 2021 | 4.900 | 5.050 | 4.750 | 4.777 | 20,241 | -0.22(-4.45%) |
Sep 30, 2021 | 5.150 | 5.200 | 4.700 | 5.000 | 40,737 | -0.10(-1.96%) |
Sep 29, 2021 | 4.750 | 5.100 | 4.748 | 5.100 | 79,026 | +0.35(+7.48%) |
Sep 28, 2021 | 4.850 | 4.850 | 4.601 | 4.745 | 4,892 | -0.08(-1.66%) |
Sep 27, 2021 | 4.650 | 4.850 | 4.601 | 4.825 | 16,473 | -0.02(-0.52%) |
Sep 24, 2021 | 4.800 | 4.800 | 4.650 | 4.850 | 12,093 | -0.05(-1.02%) |
Sep 23, 2021 | 4.750 | 4.900 | 4.566 | 4.900 | 60,103 | +0.25(+5.38%) |
Sep 22, 2021 | 4.650 | 4.747 | 4.375 | 4.650 | 35,322 | +0.05(+1.09%) |
Sep 21, 2021 | 4.748 | 4.748 | 4.450 | 4.600 | 5,725 | -0.08(-1.60%) |
Sep 20, 2021 | 4.630 | 4.750 | 4.595 | 4.675 | 19,004 | +0.04(+0.96%) |
Sep 17, 2021 | 4.750 | 4.825 | 4.250 | 4.630 | 28,359 | -0.07(-1.48%) |
Sep 16, 2021 | 4.700 | 4.825 | 4.551 | 4.700 | 19,126 | -0.05(-0.98%) |
Sep 15, 2021 | 4.600 | 4.750 | 4.550 | 4.747 | 13,669 | +0.05(+1.01%) |
Sep 14, 2021 | 4.850 | 4.875 | 4.564 | 4.699 | 19,284 | -0.20(-4.10%) |
Sep 13, 2021 | 5.000 | 5.000 | 4.800 | 4.900 | 23,133 | -0.10(-2.00%) |
Sep 10, 2021 | 4.900 | 5.000 | 4.712 | 5.000 | 42,106 | +0.26(+5.42%) |
Sep 09, 2021 | 4.725 | 4.900 | 4.650 | 4.743 | 16,584 | -0.05(-0.95%) |
Sep 08, 2021 | 4.800 | 4.935 | 4.653 | 4.788 | 11,600 | -0.01(-0.11%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.725 | 4.794 | 11,969 | -0.10(-2.13%) |
Sep 03, 2021 | 4.850 | 4.900 | 4.750 | 4.899 | 7,700 | +0.05(+1.00%) |
Sep 02, 2021 | 4.750 | 4.915 | 4.750 | 4.850 | 9,578 | +0.12(+2.65%) |