Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.075 | 4.075 | 3.941 | 4.027 | 21,883 | -0.09(-2.09%) |
Nov 29, 2021 | 4.008 | 4.152 | 3.970 | 4.114 | 49,703 | +0.12(+3.12%) |
Nov 26, 2021 | 3.932 | 4.056 | 3.914 | 3.989 | 36,889 | -0.33(-7.54%) |
Nov 24, 2021 | 4.200 | 4.343 | 4.066 | 4.314 | 58,309 | -0.03(-0.66%) |
Nov 23, 2021 | 4.525 | 4.628 | 4.114 | 4.343 | 116,525 | -0.20(-4.42%) |
Nov 22, 2021 | 4.362 | 4.582 | 4.305 | 4.544 | 135,529 | +0.18(+4.17%) |
Nov 19, 2021 | 4.429 | 4.544 | 4.307 | 4.362 | 31,855 | -0.12(-2.77%) |
Nov 18, 2021 | 4.592 | 4.487 | 4.458 | 4.487 | 30,687 | -0.13(-2.90%) |
Nov 17, 2021 | 4.554 | 4.649 | 4.477 | 4.621 | 40,250 | +0.02(+0.42%) |
Nov 16, 2021 | 4.622 | 4.640 | 4.420 | 4.601 | 25,669 | +0.09(+1.91%) |
Nov 15, 2021 | 4.802 | 4.841 | 4.334 | 4.515 | 76,882 | -0.24(-5.03%) |
Nov 12, 2021 | 4.496 | 4.774 | 4.496 | 4.754 | 37,942 | +0.30(+6.65%) |
Nov 11, 2021 | 4.439 | 4.687 | 4.369 | 4.458 | 43,687 | +0.11(+2.64%) |
Nov 10, 2021 | 4.334 | 4.343 | 31,141 | +0.06(+1.34%) | ||
Nov 09, 2021 | 4.420 | 4.420 | 4.209 | 4.286 | 63,558 | -0.10(-2.18%) |
Nov 08, 2021 | 4.420 | 4.515 | 4.257 | 4.381 | 52,997 | +0.00(+0.00%) |
Nov 05, 2021 | 4.391 | 4.516 | 4.343 | 4.381 | 26,571 | -0.05(-1.08%) |
Nov 04, 2021 | 4.630 | 4.668 | 4.343 | 4.429 | 89,172 | -0.18(-3.94%) |
Nov 03, 2021 | 4.601 | 4.731 | 4.582 | 4.611 | 47,093 | +0.03(+0.63%) |
Nov 02, 2021 | 4.573 | 4.611 | 4.343 | 4.582 | 53,684 | -0.03(-0.62%) |
Nov 01, 2021 | 4.200 | 4.726 | 4.286 | 4.611 | 84,949 | +0.33(+7.59%) |
Oct 29, 2021 | 4.372 | 4.498 | 4.190 | 4.286 | 130,669 | -0.14(-3.06%) |
Oct 28, 2021 | 4.295 | 4.515 | 4.295 | 4.421 | 80,624 | +0.12(+2.70%) |
Oct 27, 2021 | 4.362 | 4.429 | 4.305 | 4.305 | 75,556 | -0.05(-1.10%) |
Oct 26, 2021 | 4.783 | 4.353 | 206,085 | -0.46(-9.54%) | ||
Oct 25, 2021 | 4.802 | 5.108 | 4.778 | 4.812 | 199,371 | -0.02(-0.40%) |
Oct 22, 2021 | 5.548 | 5.549 | 4.500 | 4.831 | 656,851 | -0.99(-17.08%) |
Oct 21, 2021 | 6.285 | 6.983 | 5.261 | 5.826 | 2,445,218 | -0.35(-5.73%) |
Oct 20, 2021 | 4.888 | 6.304 | 4.879 | 6.180 | 2,634,021 | +1.42(+29.72%) |
Oct 19, 2021 | 4.467 | 4.879 | 4.338 | 4.764 | 290,126 | +0.47(+10.91%) |
Oct 18, 2021 | 4.037 | 4.353 | 4.037 | 4.295 | 83,653 | +0.16(+3.94%) |
Oct 15, 2021 | 4.104 | 4.238 | 3.997 | 4.133 | 39,170 | +0.03(+0.70%) |
Oct 14, 2021 | 4.314 | 4.343 | 3.970 | 4.104 | 67,649 | -0.11(-2.50%) |
Oct 13, 2021 | 4.037 | 4.295 | 4.037 | 4.209 | 23,274 | +0.16(+4.02%) |
Oct 12, 2021 | 4.114 | 4.257 | 4.006 | 4.047 | 30,348 | -0.17(-4.08%) |
Oct 11, 2021 | 4.286 | 4.286 | 3.999 | 4.219 | 36,672 | -0.01(-0.23%) |
Oct 08, 2021 | 4.142 | 4.429 | 4.094 | 4.228 | 84,011 | +0.09(+2.08%) |
Oct 07, 2021 | 4.075 | 4.247 | 3.960 | 4.142 | 127,104 | +0.22(+5.61%) |
Oct 06, 2021 | 3.846 | 3.989 | 3.731 | 3.922 | 30,812 | +0.07(+1.74%) |
Oct 05, 2021 | 3.750 | 4.047 | 3.750 | 3.855 | 34,209 | +0.05(+1.26%) |
Oct 04, 2021 | 3.960 | 3.960 | 3.731 | 3.807 | 29,234 | -0.15(-3.86%) |
Oct 01, 2021 | 4.081 | 4.081 | 3.862 | 3.960 | 12,360 | -0.01(-0.24%) |
Sep 30, 2021 | 3.798 | 4.094 | 3.798 | 3.970 | 48,672 | +0.12(+3.23%) |
Sep 29, 2021 | 3.960 | 4.056 | 3.789 | 3.846 | 86,132 | -0.17(-4.29%) |
Sep 28, 2021 | 4.047 | 4.193 | 3.970 | 4.018 | 46,383 | -0.09(-2.10%) |
Sep 27, 2021 | 4.085 | 4.257 | 3.948 | 4.104 | 87,194 | +0.02(+0.47%) |
Sep 24, 2021 | 4.047 | 4.276 | 3.954 | 4.085 | 23,200 | -0.01(-0.23%) |
Sep 23, 2021 | 4.190 | 4.221 | 4.018 | 4.094 | 33,376 | +0.01(+0.23%) |
Sep 22, 2021 | 4.104 | 4.247 | 4.075 | 4.085 | 28,564 | -0.04(-1.03%) |
Sep 21, 2021 | 3.913 | 4.219 | 3.865 | 4.127 | 33,159 | +0.21(+5.23%) |
Sep 20, 2021 | 4.200 | 4.276 | 3.874 | 3.922 | 66,531 | -0.67(-14.58%) |
Sep 17, 2021 | 3.846 | 4.592 | 3.725 | 4.592 | 184,502 | +0.81(+21.52%) |
Sep 16, 2021 | 3.607 | 3.951 | 3.511 | 3.779 | 128,674 | -0.12(-3.19%) |
Sep 15, 2021 | 4.094 | 4.094 | 3.884 | 3.903 | 44,140 | -0.16(-4.00%) |
Sep 14, 2021 | 4.008 | 4.401 | 3.932 | 4.066 | 140,501 | +0.00(+0.00%) |
Sep 13, 2021 | 4.114 | 4.190 | 3.884 | 4.066 | 49,217 | -0.07(-1.62%) |
Sep 10, 2021 | 4.180 | 4.247 | 4.056 | 4.133 | 72,004 | -0.03(-0.69%) |
Sep 09, 2021 | 4.209 | 4.276 | 4.066 | 4.161 | 101,247 | -0.02(-0.46%) |
Sep 08, 2021 | 4.439 | 4.439 | 4.161 | 4.180 | 150,910 | -0.29(-6.42%) |
Sep 07, 2021 | 4.659 | 4.774 | 4.381 | 4.467 | 98,213 | -0.06(-1.27%) |
Sep 03, 2021 | 4.888 | 4.917 | 4.305 | 4.525 | 301,464 | -0.30(-6.15%) |
Sep 02, 2021 | 4.850 | 5.051 | 4.821 | 4.821 | 75,042 | -0.04(-0.79%) |