Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.332 | 3.376 | 3.095 | 3.183 | 1,793,653 | -0.15(-4.49%) |
Nov 29, 2021 | 3.209 | 3.403 | 3.139 | 3.332 | 2,703,240 | +0.23(+7.37%) |
Nov 26, 2021 | 3.016 | 3.121 | 2.981 | 3.104 | 803,996 | -0.05(-1.67%) |
Nov 24, 2021 | 3.033 | 3.236 | 2.981 | 3.156 | 1,105,907 | +0.11(+3.46%) |
Nov 23, 2021 | 3.077 | 3.130 | 2.972 | 3.051 | 1,283,000 | +0.01(+0.29%) |
Nov 22, 2021 | 3.060 | 3.174 | 3.025 | 3.042 | 1,070,957 | +0.02(+0.58%) |
Nov 19, 2021 | 3.086 | 3.121 | 3.016 | 3.025 | 1,697,413 | -0.07(-2.27%) |
Nov 18, 2021 | 3.033 | 3.130 | 3.095 | 3.095 | 1,163,482 | +0.04(+1.44%) |
Nov 17, 2021 | 3.060 | 3.095 | 3.016 | 3.051 | 990,414 | -0.01(-0.29%) |
Nov 16, 2021 | 3.174 | 3.174 | 2.998 | 3.060 | 2,796,470 | -0.15(-4.66%) |
Nov 15, 2021 | 3.288 | 3.324 | 3.112 | 3.209 | 1,762,946 | -0.09(-2.67%) |
Nov 12, 2021 | 3.280 | 3.315 | 3.218 | 3.297 | 900,596 | +0.02(+0.54%) |
Nov 11, 2021 | 3.341 | 3.411 | 3.271 | 3.280 | 1,190,810 | +0.00(+0.00%) |
Nov 10, 2021 | 3.420 | 3.280 | 1,907,613 | -0.18(-5.09%) | ||
Nov 09, 2021 | 3.429 | 3.482 | 3.306 | 3.455 | 1,983,588 | +0.09(+2.61%) |
Nov 08, 2021 | 3.376 | 3.460 | 3.315 | 3.367 | 2,423,586 | +0.03(+0.79%) |
Nov 05, 2021 | 3.693 | 3.710 | 3.302 | 3.341 | 5,080,660 | -0.32(-8.65%) |
Nov 04, 2021 | 3.930 | 3.939 | 3.614 | 3.658 | 2,423,959 | -0.20(-5.24%) |
Nov 03, 2021 | 3.869 | 3.895 | 3.753 | 3.860 | 1,142,377 | +0.07(+1.86%) |
Nov 02, 2021 | 3.913 | 3.913 | 3.596 | 3.790 | 2,610,829 | -0.23(-5.69%) |
Nov 01, 2021 | 3.957 | 4.036 | 3.908 | 4.018 | 1,619,812 | +0.10(+2.47%) |
Oct 29, 2021 | 3.948 | 3.948 | 3.835 | 3.921 | 922,612 | -0.01(-0.22%) |
Oct 28, 2021 | 3.930 | 3.983 | 3.860 | 3.930 | 1,180,260 | +0.06(+1.59%) |
Oct 27, 2021 | 3.957 | 4.036 | 3.833 | 3.869 | 1,922,646 | -0.13(-3.30%) |
Oct 26, 2021 | 4.256 | 3.957 | 4.001 | 2,116,451 | -0.22(-5.21%) | |
Oct 25, 2021 | 4.097 | 4.229 | 4.072 | 4.220 | 1,576,873 | +0.11(+2.78%) |
Oct 22, 2021 | 4.115 | 4.141 | 4.053 | 4.106 | 1,078,042 | -0.04(-0.85%) |
Oct 21, 2021 | 4.176 | 4.211 | 4.027 | 4.141 | 1,636,035 | -0.04(-1.05%) |
Oct 20, 2021 | 4.212 | 4.238 | 4.053 | 4.185 | 1,243,357 | +0.01(+0.21%) |
Oct 19, 2021 | 4.132 | 4.343 | 4.116 | 4.176 | 1,928,952 | +0.05(+1.28%) |
Oct 18, 2021 | 3.992 | 4.150 | 3.913 | 4.124 | 2,213,042 | +0.07(+1.74%) |
Oct 15, 2021 | 4.106 | 4.168 | 4.045 | 4.053 | 1,351,444 | +0.01(+0.22%) |
Oct 14, 2021 | 4.264 | 4.282 | 4.009 | 4.044 | 1,906,440 | -0.14(-3.36%) |
Oct 13, 2021 | 4.326 | 4.352 | 4.018 | 4.185 | 2,844,045 | -0.16(-3.64%) |
Oct 12, 2021 | 4.387 | 4.423 | 4.264 | 4.343 | 1,456,394 | -0.06(-1.40%) |
Oct 11, 2021 | 4.317 | 4.528 | 4.316 | 4.405 | 1,483,129 | +0.09(+2.04%) |
Oct 08, 2021 | 4.440 | 4.458 | 4.229 | 4.317 | 1,841,512 | -0.11(-2.39%) |
Oct 07, 2021 | 4.528 | 4.563 | 4.277 | 4.423 | 2,426,064 | -0.04(-0.98%) |
Oct 06, 2021 | 4.379 | 4.493 | 4.326 | 4.467 | 1,350,714 | -0.06(-1.36%) |
Oct 05, 2021 | 4.361 | 4.598 | 4.361 | 4.528 | 1,828,734 | +0.27(+6.40%) |
Oct 04, 2021 | 4.695 | 4.745 | 4.168 | 4.256 | 3,365,350 | -0.39(-8.33%) |
Oct 01, 2021 | 4.502 | 4.783 | 4.493 | 4.642 | 2,889,021 | +0.10(+2.13%) |
Sep 30, 2021 | 4.229 | 4.563 | 4.176 | 4.546 | 2,492,153 | +0.32(+7.48%) |
Sep 29, 2021 | 4.528 | 4.554 | 4.194 | 4.229 | 2,290,974 | -0.28(-6.24%) |
Sep 28, 2021 | 4.440 | 4.537 | 4.229 | 4.510 | 2,769,840 | +0.17(+3.85%) |
Sep 27, 2021 | 4.264 | 4.554 | 4.256 | 4.343 | 2,467,758 | +0.06(+1.44%) |
Sep 24, 2021 | 4.124 | 4.414 | 4.062 | 4.282 | 1,956,171 | +0.06(+1.46%) |
Sep 23, 2021 | 4.256 | 4.273 | 3.992 | 4.220 | 2,183,131 | +0.03(+0.63%) |
Sep 22, 2021 | 3.992 | 4.238 | 3.921 | 4.194 | 2,380,617 | +0.33(+8.41%) |
Sep 21, 2021 | 3.913 | 3.991 | 3.754 | 3.869 | 2,193,847 | +0.12(+3.29%) |
Sep 20, 2021 | 3.957 | 4.080 | 3.737 | 3.746 | 3,937,273 | -0.54(-12.53%) |
Sep 17, 2021 | 4.379 | 4.449 | 4.077 | 4.282 | 3,659,478 | -0.12(-2.79%) |
Sep 16, 2021 | 4.572 | 4.713 | 4.256 | 4.405 | 3,944,566 | -0.17(-3.65%) |
Sep 15, 2021 | 4.352 | 4.660 | 4.317 | 4.572 | 5,679,716 | +0.26(+6.12%) |
Sep 14, 2021 | 4.335 | 4.395 | 4.185 | 4.308 | 3,904,316 | +0.07(+1.66%) |
Sep 13, 2021 | 3.833 | 4.299 | 3.781 | 4.238 | 8,961,147 | +0.61(+16.71%) |
Sep 10, 2021 | 3.649 | 3.851 | 3.587 | 3.631 | 3,755,433 | +0.06(+1.72%) |
Sep 09, 2021 | 3.543 | 3.636 | 3.517 | 3.570 | 966,617 | +0.04(+1.00%) |
Sep 08, 2021 | 3.631 | 3.675 | 3.464 | 3.535 | 1,173,405 | -0.04(-0.99%) |
Sep 07, 2021 | 3.605 | 3.728 | 3.535 | 3.570 | 1,238,853 | -0.11(-2.87%) |
Sep 03, 2021 | 3.552 | 3.702 | 3.510 | 3.675 | 954,595 | +0.11(+3.21%) |
Sep 02, 2021 | 3.561 | 3.719 | 3.517 | 3.561 | 1,217,637 | +0.03(+0.75%) |