Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.425 | 3.425 | 3.217 | 3.304 | 256,576 | -0.14(-4.14%) |
Nov 29, 2021 | 3.429 | 3.476 | 3.335 | 3.446 | 250,027 | +0.07(+2.03%) |
Nov 26, 2021 | 3.403 | 3.412 | 3.292 | 3.378 | 226,463 | -0.15(-4.14%) |
Nov 24, 2021 | 3.420 | 3.523 | 3.369 | 3.523 | 355,158 | +0.11(+3.27%) |
Nov 23, 2021 | 3.352 | 3.420 | 3.326 | 3.412 | 335,764 | +0.06(+1.79%) |
Nov 22, 2021 | 3.386 | 3.480 | 3.335 | 3.352 | 344,766 | +0.00(+0.00%) |
Nov 19, 2021 | 3.386 | 3.386 | 3.300 | 3.352 | 310,996 | +0.00(+0.00%) |
Nov 18, 2021 | 3.300 | 3.395 | 3.343 | 3.352 | 400,144 | +0.09(+2.62%) |
Nov 17, 2021 | 3.386 | 3.395 | 3.258 | 3.266 | 306,177 | -0.11(-3.30%) |
Nov 16, 2021 | 3.618 | 3.626 | 3.343 | 3.378 | 758,026 | -0.28(-7.73%) |
Nov 15, 2021 | 3.789 | 3.815 | 3.609 | 3.660 | 643,694 | -0.09(-2.51%) |
Nov 12, 2021 | 3.892 | 3.892 | 3.729 | 3.755 | 348,594 | -0.14(-3.52%) |
Nov 11, 2021 | 3.961 | 3.961 | 3.823 | 3.892 | 332,764 | -0.07(-1.73%) |
Nov 10, 2021 | 4.063 | 3.961 | 1,253,055 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.806 | 3.886 | 3.798 | 3.858 | 414,625 | +0.08(+2.04%) |
Nov 08, 2021 | 3.798 | 3.841 | 3.729 | 3.781 | 274,769 | +0.00(+0.00%) |
Nov 05, 2021 | 3.806 | 3.832 | 3.729 | 3.781 | 313,295 | -0.02(-0.45%) |
Nov 04, 2021 | 3.961 | 3.978 | 3.738 | 3.798 | 545,328 | -0.15(-3.90%) |
Nov 03, 2021 | 3.935 | 3.978 | 3.832 | 3.952 | 299,508 | +0.03(+0.88%) |
Nov 02, 2021 | 3.875 | 3.918 | 3.712 | 3.918 | 405,294 | +0.00(+0.00%) |
Nov 01, 2021 | 3.875 | 3.969 | 3.875 | 3.918 | 236,916 | +0.04(+1.11%) |
Oct 29, 2021 | 3.883 | 3.909 | 3.763 | 3.875 | 250,489 | +0.02(+0.44%) |
Oct 28, 2021 | 3.772 | 3.866 | 3.763 | 3.858 | 165,642 | +0.11(+2.97%) |
Oct 27, 2021 | 3.755 | 3.849 | 3.729 | 3.746 | 264,812 | -0.03(-0.68%) |
Oct 26, 2021 | 3.901 | 3.738 | 3.772 | 365,964 | -0.16(-4.14%) | |
Oct 25, 2021 | 3.866 | 3.961 | 3.857 | 3.935 | 232,501 | +0.07(+1.77%) |
Oct 22, 2021 | 3.909 | 3.935 | 3.815 | 3.866 | 257,948 | -0.06(-1.53%) |
Oct 21, 2021 | 3.986 | 3.986 | 3.883 | 3.926 | 189,269 | -0.08(-1.93%) |
Oct 20, 2021 | 4.003 | 4.003 | 3.883 | 4.003 | 267,190 | -0.03(-0.64%) |
Oct 19, 2021 | 3.978 | 4.115 | 3.961 | 4.029 | 295,975 | +0.09(+2.17%) |
Oct 18, 2021 | 3.823 | 3.966 | 3.789 | 3.943 | 293,290 | +0.07(+1.77%) |
Oct 15, 2021 | 3.815 | 3.956 | 3.755 | 3.875 | 276,912 | +0.06(+1.57%) |
Oct 14, 2021 | 4.055 | 4.072 | 3.746 | 3.815 | 948,190 | -0.32(-7.68%) |
Oct 13, 2021 | 4.303 | 4.355 | 3.961 | 4.132 | 1,165,028 | -0.17(-3.98%) |
Oct 12, 2021 | 4.389 | 4.406 | 4.261 | 4.303 | 276,194 | -0.09(-2.14%) |
Oct 11, 2021 | 4.389 | 4.523 | 4.372 | 4.398 | 252,762 | +0.04(+0.98%) |
Oct 08, 2021 | 4.492 | 4.492 | 4.261 | 4.355 | 273,486 | -0.10(-2.31%) |
Oct 07, 2021 | 4.492 | 4.603 | 4.423 | 4.458 | 337,067 | +0.05(+1.17%) |
Oct 06, 2021 | 4.303 | 4.458 | 4.252 | 4.406 | 341,626 | -0.03(-0.77%) |
Oct 05, 2021 | 4.355 | 4.509 | 4.295 | 4.441 | 273,870 | +0.15(+3.60%) |
Oct 04, 2021 | 4.535 | 4.565 | 4.286 | 4.286 | 373,464 | -0.21(-4.58%) |
Oct 01, 2021 | 4.355 | 4.543 | 4.338 | 4.492 | 268,785 | +0.16(+3.76%) |
Sep 30, 2021 | 4.329 | 4.389 | 4.243 | 4.329 | 187,125 | +0.01(+0.20%) |
Sep 29, 2021 | 4.415 | 4.446 | 4.261 | 4.321 | 284,080 | -0.06(-1.37%) |
Sep 28, 2021 | 4.475 | 4.543 | 4.286 | 4.381 | 378,818 | -0.06(-1.35%) |
Sep 27, 2021 | 4.338 | 4.483 | 4.338 | 4.441 | 365,579 | +0.07(+1.57%) |
Sep 24, 2021 | 4.201 | 4.432 | 4.183 | 4.372 | 430,361 | +0.14(+3.24%) |
Sep 23, 2021 | 4.252 | 4.261 | 4.166 | 4.235 | 452,847 | +0.07(+1.65%) |
Sep 22, 2021 | 4.081 | 4.235 | 3.943 | 4.166 | 593,825 | +0.19(+4.74%) |
Sep 21, 2021 | 4.329 | 4.329 | 3.866 | 3.978 | 1,466,982 | -0.18(-4.33%) |
Sep 20, 2021 | 4.475 | 4.475 | 4.029 | 4.158 | 1,564,659 | -0.59(-12.45%) |
Sep 17, 2021 | 5.101 | 5.144 | 4.724 | 4.749 | 1,511,536 | -0.27(-5.30%) |
Sep 16, 2021 | 4.801 | 5.058 | 4.801 | 5.015 | 661,696 | +0.25(+5.22%) |
Sep 15, 2021 | 4.741 | 4.897 | 4.632 | 4.766 | 580,660 | +0.05(+1.09%) |
Sep 14, 2021 | 4.835 | 4.835 | 4.629 | 4.715 | 378,633 | -0.09(-1.79%) |
Sep 13, 2021 | 4.655 | 4.878 | 4.586 | 4.801 | 621,200 | +0.19(+4.09%) |
Sep 10, 2021 | 4.672 | 4.801 | 4.535 | 4.612 | 534,154 | +0.00(+0.00%) |
Sep 09, 2021 | 4.526 | 4.784 | 4.406 | 4.612 | 661,698 | +0.08(+1.70%) |
Sep 08, 2021 | 4.981 | 5.315 | 4.381 | 4.535 | 1,748,909 | -0.34(-7.03%) |
Sep 07, 2021 | 4.578 | 5.027 | 4.483 | 4.878 | 2,778,311 | +0.35(+7.76%) |
Sep 03, 2021 | 4.329 | 4.543 | 4.321 | 4.526 | 437,234 | +0.18(+4.14%) |
Sep 02, 2021 | 4.389 | 4.449 | 4.269 | 4.346 | 850,974 | -0.01(-0.20%) |