Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.930 | 2.943 | 2.850 | 2.840 | 49,095 | -0.11(-3.73%) |
Nov 29, 2021 | 3.100 | 3.240 | 2.790 | 2.950 | 241,552 | -0.12(-3.79%) |
Nov 26, 2021 | 2.930 | 3.080 | 2.923 | 3.066 | 40,966 | +0.14(+4.65%) |
Nov 24, 2021 | 2.980 | 3.005 | 2.912 | 2.930 | 91,667 | -0.05(-1.68%) |
Nov 23, 2021 | 3.010 | 3.050 | 2.980 | 2.980 | 18,066 | -0.12(-3.87%) |
Nov 22, 2021 | 3.030 | 3.149 | 2.930 | 3.100 | 36,989 | +0.16(+5.44%) |
Nov 19, 2021 | 2.940 | 3.020 | 2.883 | 2.940 | 15,460 | -0.01(-0.34%) |
Nov 18, 2021 | 2.990 | 3.000 | 2.890 | 2.950 | 85,677 | -0.04(-1.34%) |
Nov 17, 2021 | 3.000 | 3.050 | 2.970 | 2.990 | 26,970 | -0.04(-1.32%) |
Nov 16, 2021 | 3.000 | 3.050 | 2.900 | 3.030 | 53,639 | +0.11(+3.77%) |
Nov 15, 2021 | 2.930 | 2.961 | 2.900 | 2.920 | 11,352 | -0.01(-0.34%) |
Nov 12, 2021 | 2.920 | 2.930 | 2.904 | 2.930 | 15,108 | -0.02(-0.68%) |
Nov 11, 2021 | 2.904 | 2.950 | 2.843 | 2.950 | 15,517 | +0.04(+1.37%) |
Nov 10, 2021 | 2.890 | 2.910 | 18,517 | -0.01(-0.34%) | ||
Nov 09, 2021 | 3.000 | 3.000 | 2.910 | 2.920 | 29,940 | -0.11(-3.63%) |
Nov 08, 2021 | 3.070 | 3.070 | 2.970 | 3.030 | 14,781 | +0.05(+1.68%) |
Nov 05, 2021 | 3.020 | 3.020 | 2.950 | 2.980 | 7,529 | -0.05(-1.65%) |
Nov 04, 2021 | 3.030 | 3.070 | 2.950 | 3.030 | 12,469 | -0.03(-0.98%) |
Nov 03, 2021 | 2.980 | 3.060 | 2.975 | 3.060 | 12,974 | +0.00(+0.00%) |
Nov 02, 2021 | 3.030 | 3.060 | 2.950 | 3.060 | 20,072 | +0.03(+0.99%) |
Nov 01, 2021 | 3.100 | 3.113 | 3.000 | 3.030 | 24,550 | +0.03(+1.00%) |
Oct 29, 2021 | 2.990 | 3.080 | 2.980 | 3.000 | 27,053 | +0.01(+0.33%) |
Oct 28, 2021 | 3.040 | 3.040 | 2.916 | 2.990 | 22,059 | +0.00(+0.00%) |
Oct 27, 2021 | 2.970 | 3.100 | 2.901 | 2.990 | 144,518 | +0.04(+1.36%) |
Oct 26, 2021 | 2.930 | 2.970 | 2.950 | 35,194 | +0.01(+0.34%) | |
Oct 25, 2021 | 2.840 | 2.960 | 2.840 | 2.940 | 33,011 | +0.14(+5.00%) |
Oct 22, 2021 | 2.690 | 2.820 | 2.670 | 2.800 | 16,904 | +0.00(+0.00%) |
Oct 21, 2021 | 2.800 | 2.800 | 2.750 | 2.800 | 12,619 | +0.02(+0.72%) |
Oct 20, 2021 | 2.640 | 2.800 | 2.640 | 2.780 | 10,502 | +0.05(+1.83%) |
Oct 19, 2021 | 2.670 | 2.730 | 2.625 | 2.730 | 11,453 | +0.06(+2.25%) |
Oct 18, 2021 | 2.710 | 2.770 | 2.640 | 2.670 | 18,522 | -0.07(-2.55%) |
Oct 15, 2021 | 2.740 | 2.750 | 2.650 | 2.740 | 18,503 | +0.04(+1.48%) |
Oct 14, 2021 | 2.800 | 2.810 | 2.700 | 2.700 | 16,326 | -0.09(-3.23%) |
Oct 13, 2021 | 2.790 | 2.790 | 2.703 | 2.790 | 13,536 | +0.04(+1.45%) |
Oct 12, 2021 | 2.690 | 2.760 | 2.640 | 2.750 | 21,768 | +0.07(+2.61%) |
Oct 11, 2021 | 2.640 | 2.700 | 2.640 | 2.680 | 11,685 | +0.04(+1.52%) |
Oct 08, 2021 | 2.710 | 2.760 | 2.640 | 2.640 | 8,371 | -0.06(-2.22%) |
Oct 07, 2021 | 2.690 | 2.770 | 2.690 | 2.700 | 23,275 | -0.07(-2.53%) |
Oct 06, 2021 | 2.780 | 2.790 | 2.760 | 2.770 | 10,034 | -0.04(-1.42%) |
Oct 05, 2021 | 2.850 | 2.851 | 2.700 | 2.810 | 13,691 | +0.02(+0.72%) |
Oct 04, 2021 | 2.690 | 2.890 | 2.690 | 2.790 | 18,050 | -0.01(-0.36%) |
Oct 01, 2021 | 2.730 | 2.800 | 2.690 | 2.800 | 23,531 | +0.05(+1.82%) |
Sep 30, 2021 | 2.750 | 2.790 | 2.690 | 2.750 | 29,659 | +0.05(+1.85%) |
Sep 29, 2021 | 2.810 | 2.810 | 2.685 | 2.700 | 13,731 | -0.01(-0.37%) |
Sep 28, 2021 | 2.620 | 2.760 | 2.620 | 2.710 | 20,593 | +0.09(+3.44%) |
Sep 27, 2021 | 2.460 | 2.660 | 2.450 | 2.620 | 168,719 | -0.04(-1.50%) |
Sep 24, 2021 | 2.877 | 2.950 | 2.470 | 2.660 | 265,193 | -0.30(-10.14%) |
Sep 23, 2021 | 2.930 | 2.996 | 2.910 | 2.960 | 56,170 | +0.03(+1.02%) |
Sep 22, 2021 | 2.860 | 2.980 | 2.800 | 2.930 | 85,007 | +0.13(+4.65%) |
Sep 21, 2021 | 2.750 | 2.930 | 2.650 | 2.800 | 49,190 | -0.13(-4.44%) |
Sep 20, 2021 | 3.050 | 3.050 | 2.860 | 2.930 | 35,819 | -0.11(-3.62%) |
Sep 17, 2021 | 3.030 | 3.040 | 2.940 | 3.040 | 30,500 | +0.04(+1.33%) |
Sep 16, 2021 | 2.990 | 3.030 | 2.980 | 3.000 | 15,678 | -0.04(-1.32%) |
Sep 15, 2021 | 2.950 | 3.040 | 2.938 | 3.040 | 22,963 | +0.07(+2.36%) |
Sep 14, 2021 | 3.010 | 3.040 | 2.960 | 2.970 | 29,730 | -0.05(-1.66%) |
Sep 13, 2021 | 2.950 | 3.050 | 2.950 | 3.020 | 18,126 | +0.06(+2.06%) |
Sep 10, 2021 | 3.000 | 3.000 | 2.780 | 2.959 | 78,478 | -0.02(-0.70%) |
Sep 09, 2021 | 3.060 | 3.060 | 2.980 | 2.980 | 38,578 | -0.07(-2.30%) |
Sep 08, 2021 | 3.040 | 3.090 | 2.900 | 3.050 | 55,504 | -0.01(-0.33%) |
Sep 07, 2021 | 3.040 | 3.072 | 3.026 | 3.060 | 28,647 | +0.03(+0.99%) |
Sep 03, 2021 | 3.130 | 3.130 | 2.995 | 3.030 | 84,333 | -0.11(-3.50%) |
Sep 02, 2021 | 3.190 | 3.250 | 3.140 | 3.140 | 53,492 | -0.08(-2.48%) |