Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.070 | 3.225 | 2.930 | 3.080 | 126,865 | +0.04(+1.32%) |
Nov 29, 2021 | 3.060 | 3.120 | 3.010 | 3.040 | 127,573 | -0.07(-2.25%) |
Nov 26, 2021 | 3.140 | 3.180 | 3.050 | 3.110 | 101,274 | -0.06(-1.89%) |
Nov 24, 2021 | 3.150 | 3.250 | 3.124 | 3.170 | 161,125 | -0.01(-0.31%) |
Nov 23, 2021 | 3.350 | 3.370 | 3.118 | 3.180 | 264,332 | -0.14(-4.22%) |
Nov 22, 2021 | 3.390 | 3.390 | 3.200 | 3.320 | 153,039 | -0.04(-1.19%) |
Nov 19, 2021 | 3.440 | 3.470 | 3.350 | 3.360 | 72,136 | -0.13(-3.72%) |
Nov 18, 2021 | 3.700 | 3.493 | 3.450 | 3.490 | 146,392 | -0.13(-3.59%) |
Nov 17, 2021 | 3.820 | 3.950 | 3.610 | 3.620 | 142,226 | -0.18(-4.74%) |
Nov 16, 2021 | 3.930 | 3.970 | 3.780 | 3.800 | 65,331 | -0.14(-3.55%) |
Nov 15, 2021 | 4.110 | 4.150 | 3.850 | 3.940 | 140,298 | -0.26(-6.19%) |
Nov 12, 2021 | 3.970 | 4.200 | 3.830 | 4.200 | 146,822 | +0.33(+8.53%) |
Nov 11, 2021 | 3.730 | 3.870 | 3.630 | 3.870 | 128,965 | +0.27(+7.50%) |
Nov 10, 2021 | 3.600 | 3.600 | 202,546 | +0.15(+4.35%) | ||
Nov 09, 2021 | 3.490 | 3.550 | 3.360 | 3.450 | 142,293 | -0.04(-1.15%) |
Nov 08, 2021 | 3.450 | 3.580 | 3.420 | 3.490 | 92,081 | +0.02(+0.58%) |
Nov 05, 2021 | 3.610 | 3.640 | 3.360 | 3.470 | 164,879 | -0.14(-3.88%) |
Nov 04, 2021 | 3.730 | 3.780 | 3.505 | 3.610 | 77,332 | -0.07(-1.90%) |
Nov 03, 2021 | 3.560 | 3.720 | 3.450 | 3.680 | 142,583 | +0.01(+0.27%) |
Nov 02, 2021 | 3.610 | 3.670 | 3.509 | 3.670 | 87,719 | +0.06(+1.66%) |
Nov 01, 2021 | 3.440 | 3.690 | 3.530 | 3.610 | 84,390 | +0.08(+2.27%) |
Oct 29, 2021 | 3.420 | 3.550 | 3.360 | 3.530 | 92,722 | +0.04(+1.15%) |
Oct 28, 2021 | 3.710 | 3.740 | 3.470 | 3.490 | 207,770 | -0.25(-6.68%) |
Oct 27, 2021 | 3.870 | 3.970 | 3.740 | 3.740 | 110,974 | -0.15(-3.86%) |
Oct 26, 2021 | 3.720 | 3.890 | 108,854 | +0.18(+4.85%) | ||
Oct 25, 2021 | 3.610 | 3.750 | 3.590 | 3.710 | 159,955 | +0.15(+4.21%) |
Oct 22, 2021 | 3.610 | 3.730 | 3.501 | 3.560 | 197,630 | +0.01(+0.28%) |
Oct 21, 2021 | 3.450 | 3.570 | 3.400 | 3.550 | 119,241 | +0.10(+2.90%) |
Oct 20, 2021 | 3.370 | 3.570 | 3.270 | 3.450 | 141,459 | +0.12(+3.60%) |
Oct 19, 2021 | 3.460 | 3.513 | 3.260 | 3.330 | 141,336 | -0.05(-1.48%) |
Oct 18, 2021 | 3.510 | 3.510 | 3.274 | 3.380 | 138,245 | -0.14(-3.98%) |
Oct 15, 2021 | 3.410 | 3.580 | 3.370 | 3.520 | 58,951 | +0.08(+2.33%) |
Oct 14, 2021 | 3.670 | 3.680 | 3.375 | 3.440 | 124,996 | -0.12(-3.37%) |
Oct 13, 2021 | 3.490 | 3.740 | 3.470 | 3.560 | 101,403 | +0.12(+3.49%) |
Oct 12, 2021 | 3.240 | 3.470 | 3.190 | 3.440 | 53,774 | +0.22(+6.83%) |
Oct 11, 2021 | 3.230 | 3.300 | 3.150 | 3.220 | 51,407 | +0.02(+0.63%) |
Oct 08, 2021 | 3.050 | 3.250 | 2.960 | 3.200 | 171,477 | +0.24(+7.93%) |
Oct 07, 2021 | 2.840 | 3.000 | 2.840 | 2.965 | 115,714 | +0.12(+4.40%) |
Oct 06, 2021 | 2.870 | 2.980 | 2.830 | 2.840 | 146,173 | -0.10(-3.40%) |
Oct 05, 2021 | 2.960 | 2.980 | 2.860 | 2.940 | 138,109 | -0.03(-1.01%) |
Oct 04, 2021 | 3.060 | 3.180 | 2.960 | 2.970 | 186,967 | -0.14(-4.50%) |
Oct 01, 2021 | 3.310 | 3.410 | 3.040 | 3.110 | 115,881 | -0.19(-5.76%) |
Sep 30, 2021 | 3.070 | 3.330 | 3.070 | 3.300 | 193,331 | +0.25(+8.20%) |
Sep 29, 2021 | 3.120 | 3.150 | 3.000 | 3.050 | 192,289 | -0.09(-2.87%) |
Sep 28, 2021 | 2.990 | 3.140 | 2.960 | 3.140 | 160,008 | +0.17(+5.72%) |
Sep 27, 2021 | 3.030 | 3.120 | 2.970 | 2.970 | 83,720 | -0.06(-2.14%) |
Sep 24, 2021 | 3.000 | 3.080 | 2.980 | 3.035 | 143,774 | -0.00(-0.16%) |
Sep 23, 2021 | 3.090 | 3.160 | 3.010 | 3.040 | 121,854 | -0.07(-2.25%) |
Sep 22, 2021 | 3.250 | 3.284 | 3.070 | 3.110 | 135,684 | -0.07(-2.20%) |
Sep 21, 2021 | 3.200 | 3.340 | 3.120 | 3.180 | 113,879 | -0.01(-0.31%) |
Sep 20, 2021 | 3.320 | 3.380 | 3.124 | 3.190 | 146,539 | -0.19(-5.62%) |
Sep 17, 2021 | 3.450 | 3.555 | 3.370 | 3.380 | 144,864 | -0.04(-1.17%) |
Sep 16, 2021 | 3.550 | 3.559 | 3.370 | 3.420 | 180,158 | -0.24(-6.56%) |
Sep 15, 2021 | 3.700 | 3.830 | 3.570 | 3.660 | 107,130 | -0.11(-2.92%) |
Sep 14, 2021 | 3.870 | 3.900 | 3.660 | 3.770 | 107,754 | -0.13(-3.33%) |
Sep 13, 2021 | 4.080 | 4.080 | 3.830 | 3.900 | 132,091 | -0.05(-1.27%) |
Sep 10, 2021 | 4.000 | 4.080 | 3.900 | 3.950 | 91,291 | -0.04(-1.00%) |
Sep 09, 2021 | 3.950 | 4.150 | 3.930 | 3.990 | 70,338 | +0.03(+0.76%) |
Sep 08, 2021 | 4.040 | 4.080 | 3.900 | 3.960 | 35,620 | -0.15(-3.65%) |
Sep 07, 2021 | 3.940 | 4.120 | 3.875 | 4.110 | 60,086 | +0.15(+3.79%) |
Sep 03, 2021 | 3.870 | 4.050 | 3.870 | 3.960 | 65,796 | +0.06(+1.54%) |
Sep 02, 2021 | 3.860 | 4.040 | 3.790 | 3.900 | 78,631 | +0.05(+1.30%) |