Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.270 | 3.295 | 3.145 | 3.290 | 1,171,828 | +0.02(+0.61%) |
Nov 29, 2021 | 3.360 | 3.404 | 3.225 | 3.270 | 920,040 | -0.08(-2.39%) |
Nov 26, 2021 | 3.300 | 3.375 | 3.275 | 3.350 | 531,631 | -0.07(-2.05%) |
Nov 24, 2021 | 3.420 | 3.455 | 3.330 | 3.420 | 508,205 | +0.01(+0.29%) |
Nov 23, 2021 | 3.410 | 3.450 | 3.315 | 3.410 | 878,171 | -0.01(-0.29%) |
Nov 22, 2021 | 3.560 | 3.560 | 3.390 | 3.420 | 529,481 | -0.12(-3.39%) |
Nov 19, 2021 | 3.710 | 3.730 | 3.530 | 3.540 | 665,756 | -0.20(-5.35%) |
Nov 18, 2021 | 3.910 | 3.750 | 3.720 | 3.740 | 792,955 | -0.20(-5.08%) |
Nov 17, 2021 | 3.900 | 4.000 | 3.860 | 3.940 | 593,906 | +0.01(+0.25%) |
Nov 16, 2021 | 3.890 | 3.940 | 3.830 | 3.930 | 815,953 | +0.01(+0.26%) |
Nov 15, 2021 | 4.030 | 4.030 | 3.900 | 3.920 | 330,790 | -0.06(-1.51%) |
Nov 12, 2021 | 3.990 | 4.030 | 3.950 | 3.980 | 443,014 | -0.01(-0.25%) |
Nov 11, 2021 | 4.060 | 4.060 | 3.970 | 3.990 | 217,166 | -0.03(-0.75%) |
Nov 10, 2021 | 4.050 | 4.020 | 568,828 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.030 | 4.095 | 4.010 | 4.040 | 700,765 | +0.01(+0.25%) |
Nov 08, 2021 | 4.060 | 4.070 | 3.980 | 4.030 | 781,456 | -0.03(-0.74%) |
Nov 05, 2021 | 4.100 | 4.180 | 4.010 | 4.060 | 420,577 | -0.04(-0.98%) |
Nov 04, 2021 | 3.850 | 4.120 | 3.850 | 4.100 | 668,486 | +0.13(+3.27%) |
Nov 03, 2021 | 4.100 | 4.130 | 3.960 | 3.970 | 922,998 | -0.17(-4.11%) |
Nov 02, 2021 | 4.240 | 4.640 | 4.110 | 4.140 | 2,522,432 | -0.11(-2.59%) |
Nov 01, 2021 | 4.250 | 4.330 | 4.190 | 4.250 | 2,673,813 | +0.06(+1.43%) |
Oct 29, 2021 | 4.210 | 4.135 | 4.190 | 637,052 | -0.03(-0.71%) | |
Oct 28, 2021 | 4.150 | 4.230 | 4.135 | 4.220 | 387,542 | +0.17(+4.20%) |
Oct 27, 2021 | 4.180 | 4.250 | 4.050 | 4.050 | 381,497 | -0.24(-5.59%) |
Oct 26, 2021 | 4.410 | 4.290 | 393,122 | -0.09(-2.05%) | ||
Oct 25, 2021 | 4.320 | 4.380 | 4.270 | 4.380 | 203,964 | +0.11(+2.58%) |
Oct 22, 2021 | 4.320 | 4.320 | 4.210 | 4.270 | 334,425 | -0.05(-1.16%) |
Oct 21, 2021 | 4.220 | 4.340 | 4.200 | 4.320 | 282,760 | +0.13(+3.10%) |
Oct 20, 2021 | 4.200 | 4.255 | 4.120 | 4.190 | 235,238 | -0.03(-0.71%) |
Oct 19, 2021 | 4.280 | 4.280 | 4.180 | 4.220 | 275,752 | -0.04(-0.94%) |
Oct 18, 2021 | 4.420 | 4.450 | 4.250 | 4.260 | 365,396 | -0.21(-4.70%) |
Oct 15, 2021 | 4.420 | 4.520 | 4.399 | 4.470 | 917,157 | +0.13(+3.00%) |
Oct 14, 2021 | 4.280 | 4.360 | 4.270 | 4.340 | 710,707 | +0.07(+1.64%) |
Oct 13, 2021 | 4.230 | 4.300 | 4.161 | 4.270 | 137,061 | +0.03(+0.71%) |
Oct 12, 2021 | 4.220 | 4.309 | 4.190 | 4.240 | 335,121 | +0.04(+0.95%) |
Oct 11, 2021 | 4.200 | 4.260 | 4.160 | 4.200 | 409,284 | -0.02(-0.47%) |
Oct 08, 2021 | 4.190 | 4.270 | 4.180 | 4.220 | 303,269 | +0.00(+0.00%) |
Oct 07, 2021 | 4.100 | 4.230 | 4.080 | 4.220 | 420,172 | +0.19(+4.71%) |
Oct 06, 2021 | 4.010 | 4.095 | 3.950 | 4.030 | 352,700 | -0.01(-0.25%) |
Oct 05, 2021 | 4.070 | 4.210 | 4.040 | 4.040 | 459,048 | -0.03(-0.74%) |
Oct 04, 2021 | 4.180 | 4.180 | 4.050 | 4.070 | 329,598 | -0.14(-3.33%) |
Oct 01, 2021 | 4.190 | 4.250 | 4.155 | 4.210 | 485,301 | +0.05(+1.20%) |
Sep 30, 2021 | 4.130 | 4.200 | 4.095 | 4.160 | 744,801 | +0.07(+1.71%) |
Sep 29, 2021 | 4.190 | 4.195 | 4.070 | 4.090 | 530,725 | -0.09(-2.15%) |
Sep 28, 2021 | 4.320 | 4.335 | 4.170 | 4.180 | 415,905 | -0.16(-3.69%) |
Sep 27, 2021 | 4.260 | 4.410 | 4.220 | 4.340 | 743,210 | +0.07(+1.64%) |
Sep 24, 2021 | 4.130 | 4.320 | 4.120 | 4.270 | 743,178 | +0.09(+2.15%) |
Sep 23, 2021 | 4.140 | 4.200 | 4.080 | 4.180 | 448,147 | +0.08(+1.95%) |
Sep 22, 2021 | 4.080 | 4.195 | 4.080 | 4.100 | 477,511 | +0.03(+0.74%) |
Sep 21, 2021 | 4.100 | 4.180 | 4.045 | 4.070 | 357,701 | -0.03(-0.73%) |
Sep 20, 2021 | 4.080 | 4.125 | 3.970 | 4.100 | 588,643 | -0.10(-2.38%) |
Sep 17, 2021 | 4.150 | 4.230 | 4.120 | 4.200 | 1,928,895 | +0.08(+1.94%) |
Sep 16, 2021 | 4.160 | 4.175 | 4.080 | 4.120 | 502,569 | -0.04(-0.96%) |
Sep 15, 2021 | 4.180 | 4.190 | 4.095 | 4.160 | 549,531 | -0.03(-0.72%) |
Sep 14, 2021 | 4.320 | 4.320 | 4.180 | 4.190 | 797,041 | -0.10(-2.33%) |
Sep 13, 2021 | 4.240 | 4.330 | 4.210 | 4.290 | 698,047 | +0.05(+1.18%) |
Sep 10, 2021 | 4.200 | 4.300 | 4.180 | 4.240 | 790,252 | +0.07(+1.68%) |
Sep 09, 2021 | 4.070 | 4.200 | 4.050 | 4.170 | 813,515 | +0.09(+2.21%) |
Sep 08, 2021 | 4.120 | 4.140 | 4.030 | 4.080 | 752,787 | -0.03(-0.73%) |
Sep 07, 2021 | 4.190 | 4.230 | 4.040 | 4.110 | 457,000 | -0.06(-1.44%) |
Sep 03, 2021 | 4.180 | 4.270 | 4.105 | 4.170 | 496,726 | +0.01(+0.24%) |
Sep 02, 2021 | 4.320 | 4.310 | 4.110 | 4.160 | 1,081,244 | -0.15(-3.48%) |