Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.805 | 3.851 | 3.573 | 3.620 | 123,053 | -0.19(-5.10%) |
Nov 29, 2021 | 3.870 | 3.879 | 3.712 | 3.814 | 90,384 | +0.02(+0.49%) |
Nov 26, 2021 | 3.879 | 3.962 | 3.740 | 3.796 | 141,347 | -0.19(-4.87%) |
Nov 24, 2021 | 3.823 | 3.990 | 3.823 | 3.990 | 54,688 | +0.10(+2.62%) |
Nov 23, 2021 | 3.851 | 3.924 | 3.829 | 3.888 | 60,195 | +0.05(+1.20%) |
Nov 22, 2021 | 3.981 | 4.064 | 3.823 | 3.842 | 144,480 | -0.19(-4.82%) |
Nov 19, 2021 | 4.064 | 4.157 | 3.934 | 4.036 | 139,608 | -0.09(-2.24%) |
Nov 18, 2021 | 4.147 | 4.092 | 4.036 | 4.129 | 88,774 | -0.06(-1.33%) |
Nov 17, 2021 | 4.203 | 4.240 | 4.009 | 4.184 | 190,203 | -0.01(-0.22%) |
Nov 16, 2021 | 4.370 | 4.370 | 4.184 | 4.194 | 71,987 | -0.20(-4.63%) |
Nov 15, 2021 | 4.296 | 4.416 | 4.221 | 4.397 | 143,110 | +0.10(+2.37%) |
Nov 12, 2021 | 4.396 | 4.442 | 4.296 | 4.296 | 86,008 | -0.07(-1.68%) |
Nov 11, 2021 | 4.350 | 4.369 | 4.231 | 4.369 | 157,522 | +0.02(+0.42%) |
Nov 10, 2021 | 4.350 | 4.350 | 114,875 | -0.05(-1.04%) | ||
Nov 09, 2021 | 4.579 | 4.708 | 4.378 | 4.396 | 267,758 | -0.19(-4.19%) |
Nov 08, 2021 | 4.680 | 4.717 | 4.579 | 4.589 | 91,832 | -0.08(-1.76%) |
Nov 05, 2021 | 4.534 | 4.708 | 4.479 | 4.671 | 163,739 | +0.20(+4.51%) |
Nov 04, 2021 | 4.424 | 4.552 | 4.268 | 4.470 | 255,855 | +0.18(+4.27%) |
Nov 03, 2021 | 4.350 | 4.561 | 4.277 | 4.286 | 239,843 | -0.12(-2.70%) |
Nov 02, 2021 | 4.451 | 4.460 | 4.213 | 4.405 | 187,324 | -0.07(-1.64%) |
Nov 01, 2021 | 4.332 | 4.488 | 4.341 | 4.479 | 88,515 | +0.14(+3.16%) |
Oct 29, 2021 | 4.497 | 4.506 | 4.213 | 4.341 | 92,700 | -0.16(-3.66%) |
Oct 28, 2021 | 4.425 | 4.524 | 4.350 | 4.506 | 81,056 | +0.04(+0.82%) |
Oct 27, 2021 | 4.653 | 4.680 | 4.396 | 4.470 | 102,254 | -0.14(-2.98%) |
Oct 26, 2021 | 4.735 | 4.589 | 4.607 | 90,629 | -0.13(-2.71%) | |
Oct 25, 2021 | 4.854 | 4.854 | 4.625 | 4.735 | 98,022 | -0.10(-2.08%) |
Oct 22, 2021 | 4.662 | 4.900 | 4.644 | 4.836 | 178,251 | +0.16(+3.33%) |
Oct 21, 2021 | 4.708 | 5.028 | 4.671 | 4.680 | 283,622 | +0.01(+0.20%) |
Oct 20, 2021 | 4.470 | 4.671 | 4.442 | 4.671 | 83,384 | +0.26(+5.81%) |
Oct 19, 2021 | 4.396 | 4.589 | 4.378 | 4.415 | 124,794 | -0.01(-0.21%) |
Oct 18, 2021 | 4.350 | 4.451 | 4.350 | 4.424 | 75,510 | +0.09(+2.11%) |
Oct 15, 2021 | 4.259 | 4.744 | 4.231 | 4.332 | 219,000 | +0.15(+3.50%) |
Oct 14, 2021 | 4.405 | 4.415 | 4.176 | 4.186 | 123,595 | -0.15(-3.38%) |
Oct 13, 2021 | 4.195 | 4.396 | 4.195 | 4.332 | 99,302 | +0.06(+1.50%) |
Oct 12, 2021 | 4.195 | 4.288 | 4.140 | 4.268 | 42,385 | +0.08(+1.97%) |
Oct 11, 2021 | 4.314 | 4.314 | 4.176 | 4.186 | 70,178 | -0.07(-1.72%) |
Oct 08, 2021 | 4.167 | 4.268 | 4.076 | 4.259 | 117,541 | +0.01(+0.22%) |
Oct 07, 2021 | 4.268 | 4.314 | 4.186 | 4.250 | 55,562 | +0.05(+1.31%) |
Oct 06, 2021 | 4.250 | 4.277 | 4.117 | 4.195 | 92,204 | -0.13(-2.97%) |
Oct 05, 2021 | 4.277 | 4.323 | 4.048 | 4.323 | 155,258 | +0.10(+2.39%) |
Oct 04, 2021 | 4.057 | 4.231 | 3.966 | 4.222 | 107,991 | +0.21(+5.25%) |
Oct 01, 2021 | 4.094 | 4.140 | 3.993 | 4.012 | 67,179 | -0.05(-1.13%) |
Sep 30, 2021 | 4.057 | 4.154 | 4.048 | 4.057 | 93,776 | -0.06(-1.56%) |
Sep 29, 2021 | 4.204 | 4.241 | 4.076 | 4.122 | 76,373 | -0.10(-2.39%) |
Sep 28, 2021 | 4.259 | 4.366 | 4.195 | 4.222 | 99,045 | -0.06(-1.50%) |
Sep 27, 2021 | 4.158 | 4.314 | 4.048 | 4.286 | 142,191 | +0.11(+2.63%) |
Sep 24, 2021 | 4.085 | 4.222 | 4.085 | 4.176 | 72,052 | +0.06(+1.56%) |
Sep 23, 2021 | 3.947 | 4.112 | 3.920 | 4.112 | 119,078 | +0.19(+4.91%) |
Sep 22, 2021 | 4.002 | 4.077 | 3.911 | 3.920 | 119,746 | -0.09(-2.28%) |
Sep 21, 2021 | 3.957 | 4.021 | 3.819 | 4.012 | 237,112 | +0.10(+2.58%) |
Sep 20, 2021 | 4.122 | 4.147 | 3.911 | 3.911 | 142,082 | -0.30(-7.17%) |
Sep 17, 2021 | 4.158 | 4.286 | 4.158 | 4.213 | 139,608 | +0.04(+0.88%) |
Sep 16, 2021 | 4.250 | 4.314 | 4.167 | 4.176 | 117,174 | -0.08(-1.94%) |
Sep 15, 2021 | 4.186 | 4.268 | 4.167 | 4.259 | 46,796 | +0.04(+0.87%) |
Sep 14, 2021 | 4.259 | 4.314 | 4.167 | 4.222 | 97,293 | +0.00(+0.00%) |
Sep 13, 2021 | 4.176 | 4.341 | 4.176 | 4.222 | 55,931 | +0.05(+1.10%) |
Sep 10, 2021 | 4.259 | 4.378 | 4.156 | 4.176 | 97,906 | -0.09(-2.15%) |
Sep 09, 2021 | 4.167 | 4.341 | 4.140 | 4.268 | 86,083 | +0.08(+1.97%) |
Sep 08, 2021 | 4.314 | 4.369 | 4.176 | 4.186 | 83,564 | -0.16(-3.59%) |
Sep 07, 2021 | 4.296 | 4.378 | 4.213 | 4.341 | 155,146 | -0.04(-0.84%) |
Sep 03, 2021 | 4.396 | 4.396 | 4.286 | 4.378 | 41,817 | +0.03(+0.63%) |
Sep 02, 2021 | 4.433 | 4.442 | 4.350 | 4.350 | 40,286 | -0.08(-1.86%) |