Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.750 | 2.800 | 2.580 | 2.760 | 113,052 | +0.00(+0.00%) |
Nov 29, 2021 | 2.970 | 3.000 | 2.750 | 2.760 | 137,351 | -0.16(-5.48%) |
Nov 26, 2021 | 2.990 | 3.050 | 2.820 | 2.920 | 64,954 | -0.18(-5.81%) |
Nov 24, 2021 | 3.030 | 3.130 | 3.000 | 3.100 | 39,141 | +0.02(+0.65%) |
Nov 23, 2021 | 3.000 | 3.240 | 2.950 | 3.080 | 98,108 | +0.08(+2.67%) |
Nov 22, 2021 | 3.230 | 3.230 | 2.900 | 3.000 | 140,232 | -0.23(-7.12%) |
Nov 19, 2021 | 3.300 | 3.332 | 3.170 | 3.230 | 60,976 | -0.08(-2.42%) |
Nov 18, 2021 | 3.510 | 3.330 | 3.300 | 3.310 | 78,699 | -0.20(-5.70%) |
Nov 17, 2021 | 3.900 | 3.900 | 3.490 | 3.510 | 118,168 | -0.41(-10.46%) |
Nov 16, 2021 | 3.650 | 3.920 | 3.613 | 3.920 | 142,472 | +0.34(+9.50%) |
Nov 15, 2021 | 3.410 | 3.850 | 3.365 | 3.580 | 225,926 | +0.16(+4.68%) |
Nov 12, 2021 | 3.430 | 3.490 | 3.350 | 3.420 | 79,469 | +0.02(+0.59%) |
Nov 11, 2021 | 3.330 | 3.460 | 3.260 | 3.400 | 108,522 | +0.09(+2.72%) |
Nov 10, 2021 | 3.420 | 3.310 | 131,424 | -0.15(-4.34%) | ||
Nov 09, 2021 | 3.760 | 3.760 | 3.310 | 3.460 | 207,391 | -0.23(-6.23%) |
Nov 08, 2021 | 3.770 | 3.912 | 3.670 | 3.690 | 96,058 | -0.05(-1.34%) |
Nov 05, 2021 | 3.860 | 4.050 | 3.690 | 3.740 | 177,189 | -0.09(-2.35%) |
Nov 04, 2021 | 3.800 | 3.910 | 3.730 | 3.830 | 63,673 | +0.09(+2.41%) |
Nov 03, 2021 | 3.750 | 3.800 | 3.700 | 3.740 | 163,052 | +0.00(+0.00%) |
Nov 02, 2021 | 3.860 | 3.895 | 3.700 | 3.740 | 110,989 | -0.11(-2.86%) |
Nov 01, 2021 | 3.790 | 3.942 | 3.800 | 3.850 | 70,874 | +0.05(+1.32%) |
Oct 29, 2021 | 3.780 | 3.840 | 3.730 | 3.800 | 69,984 | +0.01(+0.26%) |
Oct 28, 2021 | 3.640 | 3.840 | 3.620 | 3.790 | 73,715 | +0.18(+4.99%) |
Oct 27, 2021 | 3.640 | 3.690 | 3.550 | 3.610 | 63,516 | -0.05(-1.37%) |
Oct 26, 2021 | 3.680 | 3.660 | 82,464 | -0.02(-0.54%) | ||
Oct 25, 2021 | 3.520 | 3.710 | 3.510 | 3.680 | 75,496 | +0.16(+4.55%) |
Oct 22, 2021 | 3.680 | 3.690 | 3.510 | 3.520 | 102,925 | -0.18(-4.86%) |
Oct 21, 2021 | 3.670 | 3.850 | 3.660 | 3.700 | 57,154 | +0.06(+1.65%) |
Oct 20, 2021 | 3.560 | 3.670 | 3.500 | 3.640 | 119,371 | +0.08(+2.25%) |
Oct 19, 2021 | 3.560 | 3.652 | 3.505 | 3.560 | 133,624 | +0.01(+0.28%) |
Oct 18, 2021 | 3.700 | 3.724 | 3.510 | 3.550 | 147,596 | -0.17(-4.57%) |
Oct 15, 2021 | 3.840 | 3.840 | 3.700 | 3.720 | 90,791 | -0.07(-1.85%) |
Oct 14, 2021 | 3.940 | 3.976 | 3.770 | 3.790 | 64,917 | -0.08(-2.07%) |
Oct 13, 2021 | 3.810 | 3.890 | 3.720 | 3.870 | 68,192 | +0.08(+2.11%) |
Oct 12, 2021 | 3.600 | 3.800 | 3.600 | 3.790 | 157,135 | +0.18(+4.99%) |
Oct 11, 2021 | 3.680 | 3.700 | 3.590 | 3.610 | 92,540 | -0.04(-1.10%) |
Oct 08, 2021 | 3.680 | 3.760 | 3.600 | 3.650 | 96,375 | -0.03(-0.82%) |
Oct 07, 2021 | 4.000 | 4.004 | 3.670 | 3.680 | 53,674 | -0.01(-0.27%) |
Oct 06, 2021 | 3.960 | 4.040 | 3.660 | 3.690 | 136,581 | -0.12(-3.15%) |
Oct 05, 2021 | 3.810 | 3.957 | 3.790 | 3.810 | 223,064 | +0.01(+0.26%) |
Oct 04, 2021 | 4.000 | 4.000 | 3.750 | 3.800 | 103,069 | -0.20(-5.00%) |
Oct 01, 2021 | 4.140 | 4.163 | 3.880 | 4.000 | 92,061 | -0.04(-0.99%) |
Sep 30, 2021 | 4.180 | 4.210 | 4.010 | 4.040 | 108,575 | -0.10(-2.42%) |
Sep 29, 2021 | 4.300 | 4.330 | 4.130 | 4.140 | 75,620 | -0.12(-2.82%) |
Sep 28, 2021 | 4.470 | 4.470 | 4.230 | 4.260 | 59,543 | -0.25(-5.54%) |
Sep 27, 2021 | 4.360 | 4.590 | 4.300 | 4.510 | 120,315 | +0.16(+3.68%) |
Sep 24, 2021 | 4.350 | 4.471 | 4.320 | 4.350 | 96,804 | -0.05(-1.14%) |
Sep 23, 2021 | 4.470 | 4.490 | 4.350 | 4.400 | 99,667 | -0.05(-1.12%) |
Sep 22, 2021 | 4.540 | 4.540 | 4.430 | 4.450 | 93,232 | -0.08(-1.77%) |
Sep 21, 2021 | 4.710 | 4.750 | 4.490 | 4.530 | 83,193 | -0.15(-3.21%) |
Sep 20, 2021 | 4.640 | 4.740 | 4.570 | 4.680 | 215,459 | -0.09(-1.89%) |
Sep 17, 2021 | 4.660 | 4.800 | 4.585 | 4.770 | 793,095 | +0.11(+2.36%) |
Sep 16, 2021 | 4.490 | 4.690 | 4.420 | 4.660 | 197,078 | +0.15(+3.33%) |
Sep 15, 2021 | 4.480 | 4.680 | 4.432 | 4.510 | 94,295 | +0.00(+0.00%) |
Sep 14, 2021 | 4.600 | 4.690 | 4.490 | 4.510 | 128,176 | -0.07(-1.53%) |
Sep 13, 2021 | 4.680 | 4.730 | 4.500 | 4.580 | 197,775 | -0.10(-2.14%) |
Sep 10, 2021 | 5.080 | 5.160 | 4.480 | 4.680 | 614,161 | -0.39(-7.69%) |
Sep 09, 2021 | 4.870 | 5.140 | 4.870 | 5.070 | 193,955 | +0.17(+3.47%) |
Sep 08, 2021 | 4.890 | 4.960 | 4.730 | 4.900 | 286,094 | -0.03(-0.61%) |
Sep 07, 2021 | 5.000 | 5.250 | 4.880 | 4.930 | 584,113 | -0.35(-6.63%) |
Sep 03, 2021 | 5.370 | 5.480 | 5.050 | 5.280 | 283,657 | -0.03(-0.56%) |
Sep 02, 2021 | 5.090 | 5.450 | 4.883 | 5.310 | 397,359 | +0.23(+4.53%) |