Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.540 | 3.545 | 3.507 | 3.530 | 1,322,779 | -0.07(-1.94%) |
Nov 29, 2021 | 3.640 | 3.640 | 3.580 | 3.600 | 382,226 | -0.00(-0.11%) |
Nov 26, 2021 | 3.580 | 3.620 | 3.580 | 3.604 | 109,687 | -0.13(-3.38%) |
Nov 24, 2021 | 3.700 | 3.740 | 3.680 | 3.730 | 304,732 | -0.08(-2.10%) |
Nov 23, 2021 | 3.780 | 3.810 | 3.745 | 3.810 | 246,354 | +0.11(+2.97%) |
Nov 22, 2021 | 3.690 | 3.720 | 3.670 | 3.700 | 398,210 | +0.01(+0.27%) |
Nov 19, 2021 | 3.680 | 3.720 | 3.660 | 3.690 | 171,110 | -0.01(-0.27%) |
Nov 18, 2021 | 3.670 | 3.700 | 3.685 | 3.700 | 351,837 | -0.01(-0.27%) |
Nov 17, 2021 | 3.760 | 3.760 | 3.710 | 3.710 | 352,175 | -0.09(-2.37%) |
Nov 16, 2021 | 3.830 | 3.860 | 3.800 | 3.800 | 632,811 | +0.11(+2.98%) |
Nov 15, 2021 | 3.670 | 3.730 | 3.670 | 3.690 | 416,800 | +0.02(+0.63%) |
Nov 12, 2021 | 3.670 | 3.680 | 3.640 | 3.667 | 234,481 | -0.05(-1.43%) |
Nov 11, 2021 | 3.780 | 3.830 | 3.710 | 3.720 | 437,976 | -0.23(-5.94%) |
Nov 10, 2021 | 3.950 | 3.955 | 1,980,391 | +0.33(+8.95%) | ||
Nov 09, 2021 | 3.630 | 3.650 | 3.610 | 3.630 | 10,876,383 | +0.01(+0.41%) |
Nov 08, 2021 | 3.620 | 3.645 | 3.600 | 3.615 | 3,223,203 | +0.04(+1.12%) |
Nov 05, 2021 | 3.560 | 3.590 | 3.550 | 3.575 | 376,935 | +0.06(+1.56%) |
Nov 04, 2021 | 3.540 | 3.540 | 3.500 | 3.520 | 433,909 | -0.01(-0.28%) |
Nov 03, 2021 | 3.530 | 3.540 | 3.510 | 3.530 | 543,449 | -0.01(-0.23%) |
Nov 02, 2021 | 3.560 | 3.570 | 3.520 | 3.538 | 483,615 | -0.00(-0.06%) |
Nov 01, 2021 | 3.530 | 3.560 | 3.520 | 3.540 | 509,656 | +0.02(+0.57%) |
Oct 29, 2021 | 3.510 | 3.530 | 3.490 | 3.520 | 221,955 | -0.03(-0.85%) |
Oct 28, 2021 | 3.470 | 3.550 | 3.470 | 3.550 | 3,442,500 | +0.02(+0.57%) |
Oct 27, 2021 | 3.540 | 3.560 | 3.520 | 3.530 | 1,519,176 | -0.04(-1.12%) |
Oct 26, 2021 | 3.590 | 3.550 | 3.570 | 368,042 | +0.01(+0.28%) | |
Oct 25, 2021 | 3.510 | 3.560 | 3.490 | 3.560 | 558,221 | -0.00(-0.14%) |
Oct 22, 2021 | 3.600 | 3.600 | 3.560 | 3.565 | 184,330 | -0.00(-0.14%) |
Oct 21, 2021 | 3.580 | 3.580 | 3.560 | 3.570 | 1,245,363 | -0.05(-1.38%) |
Oct 20, 2021 | 3.584 | 3.640 | 3.570 | 3.620 | 526,029 | -0.03(-0.82%) |
Oct 19, 2021 | 3.637 | 3.660 | 3.630 | 3.650 | 860,188 | +0.03(+0.97%) |
Oct 18, 2021 | 3.610 | 3.630 | 3.580 | 3.615 | 2,696,041 | +0.04(+0.98%) |
Oct 15, 2021 | 3.580 | 3.600 | 3.530 | 3.580 | 303,570 | +0.00(+0.06%) |
Oct 14, 2021 | 3.580 | 3.610 | 3.550 | 3.578 | 316,702 | +0.04(+1.07%) |
Oct 13, 2021 | 3.467 | 3.560 | 3.460 | 3.540 | 275,055 | +0.08(+2.31%) |
Oct 12, 2021 | 3.480 | 3.490 | 3.460 | 3.460 | 395,018 | -0.04(-1.28%) |
Oct 11, 2021 | 3.540 | 3.540 | 3.490 | 3.505 | 560,570 | -0.06(-1.54%) |
Oct 08, 2021 | 3.580 | 3.580 | 3.510 | 3.560 | 389,169 | +0.02(+0.56%) |
Oct 07, 2021 | 3.588 | 3.588 | 3.530 | 3.540 | 416,600 | +0.04(+1.14%) |
Oct 06, 2021 | 3.450 | 3.510 | 3.450 | 3.500 | 394,679 | -0.04(-1.13%) |
Oct 05, 2021 | 3.530 | 3.560 | 3.500 | 3.540 | 386,748 | -0.08(-2.07%) |
Oct 04, 2021 | 3.655 | 3.690 | 3.600 | 3.615 | 361,530 | -0.02(-0.69%) |
Oct 01, 2021 | 3.670 | 3.670 | 3.590 | 3.640 | 296,463 | -0.10(-2.67%) |
Sep 30, 2021 | 3.760 | 3.760 | 3.712 | 3.740 | 689,910 | -0.01(-0.27%) |
Sep 29, 2021 | 3.730 | 3.770 | 3.730 | 3.750 | 192,939 | -0.03(-0.79%) |
Sep 28, 2021 | 3.780 | 3.780 | 3.750 | 3.780 | 404,548 | -0.01(-0.26%) |
Sep 27, 2021 | 3.800 | 3.830 | 3.720 | 3.790 | 506,234 | +0.07(+1.88%) |
Sep 24, 2021 | 3.681 | 3.724 | 3.681 | 3.720 | 347,592 | +0.04(+1.09%) |
Sep 23, 2021 | 3.695 | 3.700 | 3.672 | 3.680 | 378,325 | +0.03(+0.82%) |
Sep 22, 2021 | 3.600 | 3.683 | 3.600 | 3.650 | 355,357 | +0.03(+0.83%) |
Sep 21, 2021 | 3.620 | 3.640 | 3.600 | 3.620 | 379,407 | +0.00(+0.00%) |
Sep 20, 2021 | 3.590 | 3.620 | 3.580 | 3.620 | 399,716 | -0.09(-2.43%) |
Sep 17, 2021 | 3.740 | 3.745 | 3.690 | 3.710 | 276,610 | +0.07(+1.92%) |
Sep 16, 2021 | 3.640 | 3.640 | 3.600 | 3.640 | 394,005 | +0.09(+2.46%) |
Sep 15, 2021 | 3.545 | 3.560 | 3.510 | 3.553 | 2,288,024 | -0.14(-3.67%) |
Sep 14, 2021 | 3.680 | 3.710 | 3.660 | 3.688 | 446,530 | -0.03(-0.86%) |
Sep 13, 2021 | 3.680 | 3.720 | 3.650 | 3.720 | 370,155 | +0.00(+0.00%) |
Sep 10, 2021 | 3.770 | 3.770 | 3.700 | 3.720 | 257,350 | -0.09(-2.49%) |
Sep 09, 2021 | 3.820 | 3.830 | 3.790 | 3.815 | 295,892 | -0.10(-2.68%) |
Sep 08, 2021 | 3.873 | 3.920 | 3.870 | 3.920 | 1,214,002 | -0.02(-0.51%) |
Sep 07, 2021 | 3.960 | 3.960 | 3.920 | 3.940 | 218,110 | -0.12(-2.96%) |
Sep 03, 2021 | 4.090 | 4.090 | 4.050 | 4.060 | 166,011 | -0.06(-1.46%) |
Sep 02, 2021 | 4.130 | 4.130 | 4.090 | 4.120 | 323,756 | -0.10(-2.37%) |