Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.595 | 3.635 | 3.515 | 3.562 | 140,341 | -0.08(-2.20%) |
Nov 29, 2021 | 3.502 | 3.669 | 3.502 | 3.642 | 52,179 | +0.01(+0.37%) |
Nov 26, 2021 | 3.702 | 3.702 | 3.580 | 3.629 | 58,442 | -0.12(-3.27%) |
Nov 24, 2021 | 3.682 | 3.802 | 3.478 | 3.751 | 34,249 | -0.01(-0.29%) |
Nov 23, 2021 | 3.816 | 3.852 | 3.677 | 3.762 | 94,197 | -0.05(-1.23%) |
Nov 22, 2021 | 3.809 | 3.902 | 3.809 | 3.809 | 70,300 | -0.03(-0.87%) |
Nov 19, 2021 | 3.889 | 3.889 | 3.809 | 3.842 | 37,778 | -0.04(-1.03%) |
Nov 18, 2021 | 3.909 | 3.916 | 3.882 | 3.882 | 53,469 | +0.07(+1.90%) |
Nov 17, 2021 | 3.798 | 3.832 | 3.754 | 3.810 | 145,361 | +0.02(+0.65%) |
Nov 16, 2021 | 3.804 | 3.804 | 3.773 | 3.785 | 69,862 | -0.02(-0.49%) |
Nov 15, 2021 | 3.958 | 3.958 | 3.785 | 3.804 | 141,220 | -0.01(-0.32%) |
Nov 12, 2021 | 3.773 | 3.828 | 3.773 | 3.816 | 47,260 | +0.03(+0.82%) |
Nov 11, 2021 | 3.791 | 3.832 | 3.785 | 3.785 | 18,352 | -0.02(-0.65%) |
Nov 10, 2021 | 3.736 | 3.816 | 3.810 | 32,346 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.754 | 3.810 | 3.736 | 3.736 | 34,561 | -0.01(-0.33%) |
Nov 08, 2021 | 3.760 | 3.773 | 3.736 | 3.748 | 50,849 | +0.01(+0.23%) |
Nov 05, 2021 | 3.723 | 3.754 | 3.717 | 3.739 | 55,650 | +0.05(+1.27%) |
Nov 04, 2021 | 3.723 | 3.737 | 3.692 | 3.692 | 37,428 | -0.02(-0.67%) |
Nov 03, 2021 | 3.717 | 3.767 | 3.711 | 3.717 | 86,701 | +0.00(+0.00%) |
Nov 02, 2021 | 3.686 | 3.736 | 3.680 | 3.717 | 80,380 | +0.03(+0.81%) |
Nov 01, 2021 | 3.674 | 3.711 | 3.658 | 3.687 | 56,132 | +0.03(+0.79%) |
Oct 29, 2021 | 3.655 | 3.667 | 3.637 | 3.658 | 19,832 | +0.05(+1.27%) |
Oct 28, 2021 | 3.593 | 3.650 | 3.593 | 3.613 | 25,274 | +0.01(+0.36%) |
Oct 27, 2021 | 3.686 | 3.686 | 3.593 | 3.599 | 30,215 | -0.06(-1.53%) |
Oct 26, 2021 | 3.692 | 3.655 | 22,357 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.680 | 3.680 | 3.606 | 3.661 | 47,752 | +0.06(+1.63%) |
Oct 22, 2021 | 3.622 | 3.642 | 3.587 | 3.603 | 6,612 | -0.01(-0.26%) |
Oct 21, 2021 | 3.600 | 3.624 | 3.593 | 3.612 | 34,078 | +0.02(+0.53%) |
Oct 20, 2021 | 3.618 | 3.661 | 3.587 | 3.593 | 107,590 | -0.01(-0.36%) |
Oct 19, 2021 | 3.655 | 3.680 | 3.606 | 3.606 | 54,801 | -0.03(-0.85%) |
Oct 18, 2021 | 3.668 | 3.668 | 3.631 | 3.637 | 20,543 | -0.03(-0.93%) |
Oct 15, 2021 | 3.668 | 3.692 | 3.668 | 3.671 | 35,771 | +0.01(+0.34%) |
Oct 14, 2021 | 3.661 | 3.680 | 3.624 | 3.658 | 50,136 | +0.00(+0.09%) |
Oct 13, 2021 | 3.643 | 3.656 | 3.637 | 3.655 | 8,207 | +0.01(+0.14%) |
Oct 12, 2021 | 3.624 | 3.668 | 3.624 | 3.650 | 51,467 | +0.01(+0.20%) |
Oct 11, 2021 | 3.680 | 3.680 | 3.637 | 3.643 | 10,339 | +0.01(+0.17%) |
Oct 08, 2021 | 3.649 | 3.668 | 3.625 | 3.637 | 26,414 | -0.01(-0.34%) |
Oct 07, 2021 | 3.569 | 3.649 | 3.569 | 3.649 | 25,337 | +0.07(+2.08%) |
Oct 06, 2021 | 3.569 | 3.587 | 3.550 | 3.575 | 6,975 | -0.06(-1.53%) |
Oct 05, 2021 | 3.569 | 3.631 | 3.556 | 3.631 | 53,111 | +0.07(+1.91%) |
Oct 04, 2021 | 3.587 | 3.612 | 3.544 | 3.562 | 40,018 | -0.02(-0.52%) |
Oct 01, 2021 | 3.575 | 3.581 | 3.525 | 3.581 | 23,237 | +0.05(+1.40%) |
Sep 30, 2021 | 3.556 | 3.575 | 3.525 | 3.532 | 11,796 | +0.01(+0.35%) |
Sep 29, 2021 | 3.519 | 3.569 | 3.519 | 3.519 | 14,839 | -0.02(-0.52%) |
Sep 28, 2021 | 3.575 | 3.587 | 3.538 | 3.538 | 13,339 | -0.05(-1.38%) |
Sep 27, 2021 | 3.556 | 3.612 | 3.556 | 3.587 | 39,798 | +0.04(+1.05%) |
Sep 24, 2021 | 3.550 | 3.581 | 3.550 | 3.550 | 18,815 | -0.01(-0.17%) |
Sep 23, 2021 | 3.519 | 3.581 | 3.519 | 3.556 | 23,916 | +0.04(+1.05%) |
Sep 22, 2021 | 3.532 | 3.544 | 3.515 | 3.519 | 29,523 | +0.01(+0.35%) |
Sep 21, 2021 | 3.519 | 3.531 | 3.489 | 3.507 | 3,786 | -0.01(-0.18%) |
Sep 20, 2021 | 3.544 | 3.544 | 3.451 | 3.513 | 48,984 | -0.04(-1.05%) |
Sep 17, 2021 | 3.569 | 3.593 | 3.550 | 3.550 | 6,852 | -0.03(-0.86%) |
Sep 16, 2021 | 3.600 | 3.600 | 3.548 | 3.581 | 13,390 | -0.02(-0.69%) |
Sep 15, 2021 | 3.556 | 3.606 | 3.538 | 3.606 | 22,349 | +0.05(+1.39%) |
Sep 14, 2021 | 3.606 | 3.612 | 3.556 | 3.556 | 17,313 | -0.04(-1.03%) |
Sep 13, 2021 | 3.587 | 3.593 | 3.569 | 3.593 | 40,469 | +0.01(+0.17%) |
Sep 10, 2021 | 3.606 | 3.606 | 3.556 | 3.587 | 8,169 | -0.02(-0.51%) |
Sep 09, 2021 | 3.575 | 3.659 | 3.575 | 3.606 | 58,175 | +0.02(+0.69%) |
Sep 08, 2021 | 3.612 | 3.643 | 3.581 | 3.581 | 43,331 | -0.02(-0.69%) |
Sep 07, 2021 | 3.587 | 3.643 | 3.587 | 3.606 | 25,311 | -0.01(-0.17%) |
Sep 03, 2021 | 3.624 | 3.624 | 3.593 | 3.612 | 15,162 | -0.01(-0.34%) |
Sep 02, 2021 | 3.612 | 3.624 | 3.610 | 3.624 | 18,272 | +0.03(+0.86%) |