Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.800 | 3.845 | 3.730 | 3.820 | 4,803,165 | -0.03(-0.78%) |
Nov 29, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 3,291,344 | -0.09(-2.28%) |
Nov 26, 2021 | 3.860 | 3.940 | 3.795 | 3.940 | 2,135,111 | -0.11(-2.72%) |
Nov 24, 2021 | 4.080 | 4.085 | 4.010 | 4.050 | 1,209,476 | -0.04(-0.98%) |
Nov 23, 2021 | 4.140 | 4.155 | 4.050 | 4.090 | 1,588,353 | -0.01(-0.24%) |
Nov 22, 2021 | 4.070 | 4.150 | 4.005 | 4.100 | 2,201,148 | +0.07(+1.74%) |
Nov 19, 2021 | 3.960 | 4.070 | 3.900 | 4.030 | 2,931,746 | +0.08(+2.03%) |
Nov 18, 2021 | 4.100 | 4.110 | 3.933 | 3.950 | 3,580,711 | -0.17(-4.13%) |
Nov 17, 2021 | 4.250 | 4.350 | 4.080 | 4.120 | 3,138,121 | -0.21(-4.85%) |
Nov 16, 2021 | 4.330 | 4.350 | 4.290 | 4.330 | 1,749,555 | +0.00(+0.00%) |
Nov 15, 2021 | 4.410 | 4.480 | 4.320 | 4.330 | 3,012,535 | -0.01(-0.23%) |
Nov 12, 2021 | 4.330 | 4.350 | 4.241 | 4.340 | 2,191,072 | +0.03(+0.70%) |
Nov 11, 2021 | 4.280 | 4.350 | 4.250 | 4.310 | 2,655,972 | +0.02(+0.47%) |
Nov 10, 2021 | 4.270 | 4.290 | 2,785,437 | +0.05(+1.18%) | ||
Nov 09, 2021 | 4.320 | 4.330 | 4.200 | 4.240 | 2,567,995 | -0.09(-2.08%) |
Nov 08, 2021 | 4.420 | 4.420 | 4.280 | 4.330 | 2,360,242 | -0.04(-0.92%) |
Nov 05, 2021 | 4.300 | 4.380 | 4.270 | 4.370 | 3,268,071 | +0.10(+2.34%) |
Nov 04, 2021 | 4.350 | 4.350 | 4.180 | 4.270 | 4,046,670 | -0.08(-1.84%) |
Nov 03, 2021 | 4.580 | 4.600 | 4.150 | 4.350 | 7,562,296 | -0.19(-4.19%) |
Nov 02, 2021 | 4.360 | 4.610 | 4.340 | 4.540 | 5,328,810 | +0.14(+3.18%) |
Nov 01, 2021 | 4.120 | 4.420 | 4.240 | 4.400 | 2,816,343 | +0.29(+7.06%) |
Oct 29, 2021 | 4.280 | 4.290 | 4.080 | 4.110 | 3,730,234 | -0.20(-4.64%) |
Oct 28, 2021 | 4.280 | 4.360 | 4.250 | 4.310 | 1,669,062 | +0.04(+0.94%) |
Oct 27, 2021 | 4.350 | 4.430 | 4.230 | 4.270 | 2,864,570 | -0.13(-2.95%) |
Oct 26, 2021 | 4.450 | 4.400 | 1,817,610 | -0.04(-0.90%) | ||
Oct 25, 2021 | 4.450 | 4.470 | 4.381 | 4.440 | 2,279,024 | -0.04(-0.89%) |
Oct 22, 2021 | 4.490 | 4.560 | 4.455 | 4.480 | 2,183,656 | +0.01(+0.22%) |
Oct 21, 2021 | 4.490 | 4.595 | 4.450 | 4.470 | 3,479,810 | -0.03(-0.67%) |
Oct 20, 2021 | 4.450 | 4.520 | 4.425 | 4.500 | 1,915,677 | +0.05(+1.12%) |
Oct 19, 2021 | 4.440 | 4.475 | 4.370 | 4.450 | 2,500,105 | +0.08(+1.83%) |
Oct 18, 2021 | 4.340 | 4.390 | 4.260 | 4.370 | 3,076,711 | +0.03(+0.69%) |
Oct 15, 2021 | 4.430 | 4.520 | 4.340 | 4.340 | 3,977,726 | -0.09(-2.03%) |
Oct 14, 2021 | 4.380 | 4.445 | 4.330 | 4.430 | 2,396,427 | +0.09(+2.07%) |
Oct 13, 2021 | 4.280 | 4.370 | 4.172 | 4.340 | 3,669,426 | +0.07(+1.64%) |
Oct 12, 2021 | 4.190 | 4.290 | 4.150 | 4.270 | 4,048,403 | +0.11(+2.64%) |
Oct 11, 2021 | 4.120 | 4.260 | 4.100 | 4.160 | 2,779,947 | +0.05(+1.22%) |
Oct 08, 2021 | 4.060 | 4.240 | 4.060 | 4.110 | 2,518,816 | +0.02(+0.49%) |
Oct 07, 2021 | 4.060 | 4.145 | 4.040 | 4.090 | 1,880,414 | +0.07(+1.74%) |
Oct 06, 2021 | 3.990 | 4.060 | 3.870 | 4.020 | 3,250,587 | -0.04(-0.99%) |
Oct 05, 2021 | 3.870 | 4.110 | 3.830 | 4.060 | 5,627,063 | +0.19(+4.91%) |
Oct 04, 2021 | 3.820 | 3.950 | 3.820 | 3.870 | 2,961,308 | -0.01(-0.26%) |
Oct 01, 2021 | 3.810 | 3.900 | 3.780 | 3.880 | 3,577,360 | +0.13(+3.47%) |
Sep 30, 2021 | 3.730 | 3.830 | 3.690 | 3.750 | 3,908,693 | +0.01(+0.27%) |
Sep 29, 2021 | 3.800 | 3.800 | 3.710 | 3.740 | 3,786,015 | -0.02(-0.53%) |
Sep 28, 2021 | 3.910 | 3.980 | 3.720 | 3.760 | 3,729,074 | -0.13(-3.34%) |
Sep 27, 2021 | 3.750 | 4.000 | 3.723 | 3.890 | 4,858,645 | +0.20(+5.42%) |
Sep 24, 2021 | 3.510 | 3.750 | 3.504 | 3.690 | 4,310,624 | +0.16(+4.53%) |
Sep 23, 2021 | 3.490 | 3.565 | 3.435 | 3.530 | 2,228,951 | +0.12(+3.52%) |
Sep 22, 2021 | 3.400 | 3.500 | 3.380 | 3.410 | 2,635,006 | +0.07(+2.10%) |
Sep 21, 2021 | 3.460 | 3.470 | 3.320 | 3.340 | 2,340,437 | -0.04(-1.18%) |
Sep 20, 2021 | 3.440 | 3.500 | 3.330 | 3.380 | 5,734,383 | -0.14(-3.98%) |
Sep 17, 2021 | 3.610 | 3.625 | 3.450 | 3.520 | 8,799,300 | -0.09(-2.49%) |
Sep 16, 2021 | 3.640 | 3.660 | 3.560 | 3.610 | 3,874,865 | -0.05(-1.37%) |
Sep 15, 2021 | 3.580 | 3.670 | 3.570 | 3.660 | 2,691,494 | +0.08(+2.23%) |
Sep 14, 2021 | 3.690 | 3.740 | 3.530 | 3.580 | 3,190,373 | -0.10(-2.72%) |
Sep 13, 2021 | 3.530 | 3.685 | 3.430 | 3.680 | 4,431,835 | +0.25(+7.29%) |
Sep 10, 2021 | 3.650 | 3.650 | 3.420 | 3.430 | 3,487,334 | -0.18(-4.99%) |
Sep 09, 2021 | 3.650 | 3.700 | 3.590 | 3.610 | 2,457,840 | -0.04(-1.10%) |
Sep 08, 2021 | 3.590 | 3.660 | 3.550 | 3.650 | 2,718,272 | +0.03(+0.83%) |
Sep 07, 2021 | 3.660 | 3.685 | 3.600 | 3.620 | 1,639,794 | -0.03(-0.82%) |
Sep 03, 2021 | 3.730 | 3.750 | 3.630 | 3.650 | 2,472,813 | -0.08(-2.14%) |
Sep 02, 2021 | 3.750 | 3.790 | 3.690 | 3.730 | 2,940,820 | +0.01(+0.27%) |