Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.020 | 3.070 | 2.910 | 3.040 | 133,518 | +0.05(+1.67%) |
Nov 29, 2021 | 3.160 | 3.237 | 2.960 | 2.990 | 128,103 | -0.06(-1.97%) |
Nov 26, 2021 | 3.140 | 3.150 | 2.980 | 3.050 | 217,767 | -0.19(-5.86%) |
Nov 24, 2021 | 3.220 | 3.380 | 3.190 | 3.240 | 85,518 | -0.03(-0.92%) |
Nov 23, 2021 | 3.290 | 3.350 | 3.170 | 3.270 | 89,874 | +0.01(+0.31%) |
Nov 22, 2021 | 3.030 | 3.380 | 3.030 | 3.260 | 320,600 | +0.24(+7.95%) |
Nov 19, 2021 | 3.030 | 3.180 | 2.900 | 3.020 | 216,147 | -0.10(-3.21%) |
Nov 18, 2021 | 3.180 | 3.150 | 3.060 | 3.120 | 207,314 | -0.15(-4.59%) |
Nov 17, 2021 | 3.390 | 3.495 | 3.250 | 3.270 | 146,452 | -0.24(-6.84%) |
Nov 16, 2021 | 3.600 | 3.612 | 3.470 | 3.510 | 131,013 | -0.08(-2.23%) |
Nov 15, 2021 | 3.620 | 3.659 | 3.410 | 3.590 | 114,038 | -0.04(-1.10%) |
Nov 12, 2021 | 3.670 | 3.670 | 3.520 | 3.630 | 165,434 | -0.04(-1.09%) |
Nov 11, 2021 | 3.770 | 3.860 | 3.670 | 3.670 | 103,620 | -0.09(-2.39%) |
Nov 10, 2021 | 4.070 | 3.760 | 179,501 | -0.36(-8.74%) | ||
Nov 09, 2021 | 4.280 | 4.290 | 4.020 | 4.120 | 126,861 | -0.13(-3.06%) |
Nov 08, 2021 | 4.170 | 4.467 | 4.140 | 4.250 | 113,790 | +0.05(+1.19%) |
Nov 05, 2021 | 4.250 | 4.295 | 4.000 | 4.200 | 160,687 | -0.03(-0.71%) |
Nov 04, 2021 | 4.200 | 4.286 | 3.970 | 4.230 | 142,983 | +0.09(+2.17%) |
Nov 03, 2021 | 3.830 | 4.200 | 3.798 | 4.140 | 105,588 | +0.21(+5.34%) |
Nov 02, 2021 | 3.950 | 3.980 | 3.660 | 3.930 | 271,733 | -0.09(-2.24%) |
Nov 01, 2021 | 3.980 | 4.260 | 4.080 | 4.020 | 243,182 | +0.08(+2.03%) |
Oct 29, 2021 | 4.210 | 4.250 | 3.940 | 3.940 | 236,684 | -0.35(-8.16%) |
Oct 28, 2021 | 4.120 | 4.360 | 4.040 | 4.290 | 151,460 | +0.14(+3.37%) |
Oct 27, 2021 | 4.540 | 4.820 | 4.050 | 4.150 | 796,022 | -0.48(-10.37%) |
Oct 26, 2021 | 4.720 | 4.630 | 529,841 | +0.01(+0.22%) | ||
Oct 25, 2021 | 4.600 | 4.870 | 4.530 | 4.620 | 128,933 | -0.01(-0.22%) |
Oct 22, 2021 | 4.920 | 4.980 | 4.450 | 4.630 | 299,116 | -0.35(-7.03%) |
Oct 21, 2021 | 5.170 | 5.250 | 4.710 | 4.980 | 279,261 | -0.22(-4.23%) |
Oct 20, 2021 | 5.250 | 5.300 | 4.900 | 5.200 | 275,554 | -0.10(-1.89%) |
Oct 19, 2021 | 5.450 | 5.490 | 4.960 | 5.300 | 460,932 | -0.15(-2.75%) |
Oct 18, 2021 | 4.620 | 5.550 | 4.620 | 5.450 | 1,185,299 | +0.89(+19.52%) |
Oct 15, 2021 | 4.850 | 5.140 | 4.200 | 4.560 | 813,398 | -0.25(-5.20%) |
Oct 14, 2021 | 4.360 | 4.840 | 4.300 | 4.810 | 1,005,735 | +0.54(+12.65%) |
Oct 13, 2021 | 3.510 | 4.470 | 3.370 | 4.270 | 3,016,797 | +0.68(+18.94%) |
Oct 12, 2021 | 3.640 | 3.735 | 3.540 | 3.590 | 158,534 | -0.02(-0.55%) |
Oct 11, 2021 | 3.580 | 3.730 | 3.520 | 3.610 | 210,339 | +0.08(+2.27%) |
Oct 08, 2021 | 3.550 | 3.820 | 3.470 | 3.530 | 579,276 | +0.05(+1.44%) |
Oct 07, 2021 | 3.110 | 3.840 | 3.110 | 3.480 | 1,630,118 | +0.38(+12.26%) |
Oct 06, 2021 | 3.180 | 3.250 | 3.089 | 3.100 | 277,004 | -0.03(-0.96%) |
Oct 05, 2021 | 3.320 | 3.590 | 3.100 | 3.130 | 945,319 | -0.06(-1.88%) |
Oct 04, 2021 | 3.050 | 3.400 | 3.050 | 3.190 | 486,964 | +0.17(+5.63%) |
Oct 01, 2021 | 3.010 | 3.070 | 2.957 | 3.020 | 103,194 | +0.02(+0.67%) |
Sep 30, 2021 | 2.980 | 3.050 | 2.850 | 3.000 | 121,270 | +0.00(+0.00%) |
Sep 29, 2021 | 3.060 | 3.120 | 2.970 | 3.000 | 127,768 | -0.05(-1.64%) |
Sep 28, 2021 | 3.180 | 3.200 | 2.980 | 3.050 | 137,293 | -0.05(-1.61%) |
Sep 27, 2021 | 3.030 | 3.210 | 3.030 | 3.100 | 268,867 | +0.15(+5.08%) |
Sep 24, 2021 | 2.920 | 3.095 | 2.900 | 2.950 | 155,395 | +0.05(+1.72%) |
Sep 23, 2021 | 2.890 | 3.059 | 2.860 | 2.900 | 195,819 | +0.03(+1.05%) |
Sep 22, 2021 | 2.790 | 2.940 | 2.775 | 2.870 | 189,441 | +0.17(+6.30%) |
Sep 21, 2021 | 2.750 | 2.863 | 2.670 | 2.700 | 92,606 | -0.04(-1.46%) |
Sep 20, 2021 | 2.710 | 2.790 | 2.550 | 2.740 | 151,123 | +0.03(+1.11%) |
Sep 17, 2021 | 2.760 | 2.793 | 2.700 | 2.710 | 76,542 | -0.03(-1.09%) |
Sep 16, 2021 | 2.690 | 2.780 | 2.620 | 2.740 | 58,265 | +0.01(+0.37%) |
Sep 15, 2021 | 2.700 | 2.850 | 2.680 | 2.730 | 91,912 | +0.05(+1.87%) |
Sep 14, 2021 | 2.800 | 2.835 | 2.655 | 2.680 | 91,433 | -0.10(-3.60%) |
Sep 13, 2021 | 3.030 | 3.075 | 2.608 | 2.780 | 325,328 | -0.21(-7.02%) |
Sep 10, 2021 | 3.000 | 3.078 | 2.950 | 2.990 | 66,084 | +0.00(+0.00%) |
Sep 09, 2021 | 2.930 | 3.060 | 2.890 | 2.990 | 35,320 | +0.06(+2.05%) |
Sep 08, 2021 | 3.080 | 3.080 | 2.850 | 2.930 | 59,340 | -0.12(-3.93%) |
Sep 07, 2021 | 3.080 | 3.080 | 3.030 | 3.050 | 27,272 | -0.04(-1.29%) |
Sep 03, 2021 | 3.170 | 3.170 | 3.010 | 3.090 | 46,858 | -0.07(-2.22%) |
Sep 02, 2021 | 3.100 | 3.190 | 3.030 | 3.160 | 68,889 | +0.09(+2.93%) |