Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.900 | 3.900 | 3.750 | 3.875 | 108,446 | -0.04(-0.90%) |
Nov 29, 2021 | 4.160 | 4.194 | 3.728 | 3.910 | 127,017 | -0.20(-4.87%) |
Nov 26, 2021 | 3.900 | 4.200 | 3.800 | 4.110 | 140,736 | +0.19(+4.85%) |
Nov 24, 2021 | 3.573 | 3.920 | 3.557 | 3.920 | 156,397 | +0.31(+8.68%) |
Nov 23, 2021 | 3.602 | 3.757 | 3.405 | 3.607 | 167,973 | +0.03(+0.75%) |
Nov 22, 2021 | 4.000 | 4.000 | 3.541 | 3.580 | 147,357 | -0.19(-5.09%) |
Nov 19, 2021 | 3.860 | 3.900 | 3.727 | 3.772 | 103,963 | -0.09(-2.28%) |
Nov 18, 2021 | 4.100 | 4.054 | 3.810 | 3.860 | 149,716 | -0.24(-5.85%) |
Nov 17, 2021 | 4.100 | 4.199 | 3.890 | 4.100 | 141,636 | +0.04(+0.99%) |
Nov 16, 2021 | 4.169 | 4.199 | 3.969 | 4.060 | 133,001 | -0.11(-2.59%) |
Nov 15, 2021 | 4.193 | 4.300 | 4.103 | 4.168 | 127,745 | -0.01(-0.19%) |
Nov 12, 2021 | 4.270 | 4.298 | 4.023 | 4.176 | 154,692 | -0.02(-0.41%) |
Nov 11, 2021 | 4.300 | 4.370 | 4.159 | 4.193 | 129,337 | -0.17(-3.98%) |
Nov 10, 2021 | 4.585 | 4.367 | 184,375 | -0.26(-5.58%) | ||
Nov 09, 2021 | 4.700 | 4.792 | 4.560 | 4.625 | 184,730 | -0.03(-0.54%) |
Nov 08, 2021 | 4.800 | 4.801 | 4.607 | 4.650 | 190,260 | -0.13(-2.74%) |
Nov 05, 2021 | 4.920 | 5.000 | 4.750 | 4.781 | 157,497 | -0.08(-1.63%) |
Nov 04, 2021 | 4.900 | 5.140 | 4.850 | 4.860 | 263,729 | -0.09(-1.92%) |
Nov 03, 2021 | 4.700 | 5.050 | 4.655 | 4.955 | 450,659 | +0.21(+4.34%) |
Nov 02, 2021 | 4.800 | 4.859 | 4.644 | 4.749 | 160,581 | -0.01(-0.23%) |
Nov 01, 2021 | 4.662 | 4.800 | 4.674 | 4.760 | 139,423 | +0.15(+3.16%) |
Oct 29, 2021 | 4.600 | 4.807 | 4.560 | 4.614 | 113,883 | +0.06(+1.38%) |
Oct 28, 2021 | 4.575 | 4.670 | 4.500 | 4.551 | 209,277 | -0.09(-1.96%) |
Oct 27, 2021 | 5.000 | 5.099 | 4.600 | 4.642 | 392,325 | -0.38(-7.49%) |
Oct 26, 2021 | 4.500 | 5.070 | 5.018 | 721,060 | +0.57(+12.76%) | |
Oct 25, 2021 | 4.443 | 4.567 | 4.352 | 4.450 | 278,031 | +0.04(+0.91%) |
Oct 22, 2021 | 4.700 | 4.700 | 4.250 | 4.410 | 486,403 | -0.31(-6.57%) |
Oct 21, 2021 | 4.800 | 4.839 | 4.699 | 4.720 | 263,681 | -0.02(-0.46%) |
Oct 20, 2021 | 4.900 | 4.911 | 4.721 | 4.742 | 294,972 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 4.900 | 4.700 | 4.850 | 365,139 | +0.02(+0.50%) |
Oct 18, 2021 | 4.780 | 4.959 | 4.700 | 4.826 | 450,720 | -0.02(-0.49%) |
Oct 15, 2021 | 5.202 | 5.220 | 4.756 | 4.850 | 661,600 | -0.37(-7.11%) |
Oct 14, 2021 | 5.399 | 5.399 | 5.200 | 5.221 | 361,012 | -0.10(-1.97%) |
Oct 13, 2021 | 5.400 | 5.514 | 5.003 | 5.326 | 1,690,994 | -2.27(-29.88%) |
Oct 12, 2021 | 7.600 | 7.699 | 7.401 | 7.596 | 833,446 | -0.00(-0.05%) |
Oct 11, 2021 | 6.940 | 7.704 | 6.752 | 7.600 | 110,665 | +0.63(+9.04%) |
Oct 08, 2021 | 6.804 | 7.000 | 6.650 | 6.970 | 74,163 | +0.18(+2.70%) |
Oct 07, 2021 | 6.900 | 6.900 | 6.650 | 6.787 | 24,213 | -0.01(-0.19%) |
Oct 06, 2021 | 6.541 | 6.897 | 6.541 | 6.800 | 73,010 | +0.25(+3.90%) |
Oct 05, 2021 | 6.615 | 6.841 | 6.510 | 6.545 | 61,246 | -0.15(-2.28%) |
Oct 04, 2021 | 6.985 | 7.000 | 6.600 | 6.698 | 51,317 | -0.11(-1.69%) |
Oct 01, 2021 | 7.000 | 7.099 | 6.680 | 6.813 | 77,529 | -0.09(-1.35%) |
Sep 30, 2021 | 7.000 | 7.150 | 6.850 | 6.906 | 76,421 | -0.14(-2.00%) |
Sep 29, 2021 | 7.062 | 7.194 | 6.912 | 7.047 | 111,946 | +0.02(+0.28%) |
Sep 28, 2021 | 7.230 | 7.329 | 7.002 | 7.027 | 63,279 | -0.20(-2.81%) |
Sep 27, 2021 | 7.400 | 7.500 | 7.051 | 7.230 | 82,953 | -0.15(-1.99%) |
Sep 24, 2021 | 7.542 | 7.600 | 7.335 | 7.377 | 40,401 | -0.16(-2.07%) |
Sep 23, 2021 | 7.500 | 7.600 | 7.220 | 7.533 | 42,884 | +0.08(+1.10%) |
Sep 22, 2021 | 7.300 | 7.600 | 7.200 | 7.451 | 51,162 | +0.25(+3.44%) |
Sep 21, 2021 | 7.100 | 7.375 | 7.016 | 7.203 | 43,009 | +0.05(+0.73%) |
Sep 20, 2021 | 7.500 | 7.782 | 7.013 | 7.151 | 122,647 | -0.75(-9.48%) |
Sep 17, 2021 | 7.200 | 7.900 | 7.103 | 7.900 | 84,896 | +0.70(+9.72%) |
Sep 16, 2021 | 7.150 | 7.450 | 7.000 | 7.200 | 69,536 | +0.20(+2.86%) |
Sep 15, 2021 | 7.317 | 7.360 | 6.850 | 7.000 | 113,710 | -0.29(-3.91%) |
Sep 14, 2021 | 7.700 | 8.019 | 7.203 | 7.285 | 69,720 | -0.23(-3.01%) |
Sep 13, 2021 | 8.200 | 8.190 | 7.500 | 7.511 | 148,793 | -0.86(-10.33%) |
Sep 10, 2021 | 8.100 | 8.500 | 8.066 | 8.376 | 136,250 | +0.25(+3.14%) |
Sep 09, 2021 | 8.200 | 8.300 | 8.100 | 8.121 | 48,389 | -0.18(-2.16%) |
Sep 08, 2021 | 8.000 | 8.393 | 7.901 | 8.300 | 76,235 | +0.20(+2.47%) |
Sep 07, 2021 | 7.900 | 8.111 | 7.700 | 8.100 | 82,194 | +0.32(+4.17%) |
Sep 03, 2021 | 8.300 | 8.522 | 7.619 | 7.776 | 90,185 | -0.68(-7.99%) |
Sep 02, 2021 | 8.507 | 8.724 | 8.004 | 8.451 | 183,858 | +0.38(+4.75%) |