Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.396 | 3.477 | 3.045 | 3.306 | 567,049 | -0.14(-3.93%) |
Nov 29, 2021 | 3.540 | 3.594 | 3.396 | 3.441 | 570,484 | +0.01(+0.26%) |
Nov 26, 2021 | 3.378 | 3.495 | 3.342 | 3.432 | 184,573 | -0.21(-5.69%) |
Nov 24, 2021 | 3.450 | 3.657 | 3.423 | 3.639 | 141,070 | +0.17(+4.94%) |
Nov 23, 2021 | 3.549 | 3.594 | 3.423 | 3.468 | 189,401 | -0.07(-2.04%) |
Nov 22, 2021 | 3.495 | 3.603 | 3.468 | 3.540 | 132,938 | +0.05(+1.29%) |
Nov 19, 2021 | 3.567 | 3.585 | 3.459 | 3.495 | 203,700 | -0.07(-2.02%) |
Nov 18, 2021 | 3.630 | 3.567 | 3.522 | 3.567 | 194,072 | -0.06(-1.74%) |
Nov 17, 2021 | 3.612 | 3.684 | 3.540 | 3.630 | 103,632 | +0.00(+0.00%) |
Nov 16, 2021 | 3.666 | 3.675 | 3.531 | 3.630 | 274,144 | -0.05(-1.23%) |
Nov 15, 2021 | 3.720 | 3.738 | 3.576 | 3.675 | 120,853 | -0.06(-1.69%) |
Nov 12, 2021 | 3.684 | 3.783 | 3.684 | 3.738 | 67,719 | +0.03(+0.73%) |
Nov 11, 2021 | 3.504 | 3.801 | 3.504 | 3.711 | 208,744 | +0.18(+5.10%) |
Nov 10, 2021 | 3.603 | 3.531 | 258,902 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.666 | 3.747 | 3.554 | 3.693 | 118,278 | +0.02(+0.49%) |
Nov 08, 2021 | 3.711 | 3.819 | 3.675 | 3.675 | 139,172 | -0.04(-0.97%) |
Nov 05, 2021 | 3.765 | 3.767 | 3.657 | 3.711 | 60,557 | -0.05(-1.44%) |
Nov 04, 2021 | 3.882 | 3.882 | 3.738 | 3.765 | 86,426 | -0.08(-2.11%) |
Nov 03, 2021 | 3.729 | 3.891 | 3.711 | 3.846 | 99,741 | +0.09(+2.40%) |
Nov 02, 2021 | 3.900 | 3.900 | 3.738 | 3.756 | 129,108 | -0.16(-4.14%) |
Nov 01, 2021 | 3.612 | 3.918 | 3.576 | 3.918 | 206,786 | +0.34(+9.57%) |
Oct 29, 2021 | 3.621 | 3.702 | 3.554 | 3.576 | 108,252 | -0.05(-1.49%) |
Oct 28, 2021 | 3.675 | 3.702 | 3.621 | 3.630 | 152,241 | +0.01(+0.25%) |
Oct 27, 2021 | 3.558 | 3.657 | 3.540 | 3.621 | 203,251 | +0.06(+1.77%) |
Oct 26, 2021 | 3.513 | 3.558 | 221,558 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.657 | 3.783 | 3.603 | 3.666 | 199,928 | +0.01(+0.25%) |
Oct 22, 2021 | 3.567 | 3.783 | 3.567 | 3.657 | 300,807 | +0.11(+3.05%) |
Oct 21, 2021 | 3.765 | 3.801 | 3.504 | 3.549 | 292,035 | -0.25(-6.63%) |
Oct 20, 2021 | 3.964 | 3.964 | 3.756 | 3.801 | 277,223 | -0.12(-2.99%) |
Oct 19, 2021 | 3.955 | 3.955 | 3.856 | 3.918 | 442,477 | +0.05(+1.40%) |
Oct 18, 2021 | 3.621 | 3.916 | 3.612 | 3.864 | 745,241 | +0.37(+10.57%) |
Oct 15, 2021 | 3.405 | 3.567 | 3.342 | 3.495 | 402,914 | +0.14(+4.30%) |
Oct 14, 2021 | 3.387 | 3.387 | 3.315 | 3.351 | 212,107 | +0.04(+1.09%) |
Oct 13, 2021 | 3.387 | 3.414 | 3.270 | 3.315 | 174,790 | -0.06(-1.87%) |
Oct 12, 2021 | 3.567 | 3.567 | 3.342 | 3.378 | 273,531 | -0.17(-4.82%) |
Oct 11, 2021 | 3.594 | 3.628 | 3.468 | 3.549 | 304,950 | +0.00(+0.00%) |
Oct 08, 2021 | 3.423 | 3.594 | 3.423 | 3.549 | 391,257 | +0.18(+5.35%) |
Oct 07, 2021 | 3.504 | 3.563 | 3.369 | 3.369 | 184,626 | -0.12(-3.36%) |
Oct 06, 2021 | 3.612 | 3.630 | 3.473 | 3.486 | 209,330 | -0.18(-4.91%) |
Oct 05, 2021 | 3.765 | 3.801 | 3.630 | 3.666 | 245,363 | -0.08(-2.16%) |
Oct 04, 2021 | 3.837 | 3.855 | 3.716 | 3.747 | 419,875 | -0.08(-2.12%) |
Oct 01, 2021 | 3.765 | 3.873 | 3.693 | 3.828 | 420,030 | +0.09(+2.41%) |
Sep 30, 2021 | 3.630 | 3.747 | 3.567 | 3.738 | 386,158 | +0.11(+2.98%) |
Sep 29, 2021 | 3.648 | 3.783 | 3.529 | 3.630 | 470,175 | -0.08(-2.18%) |
Sep 28, 2021 | 3.675 | 3.738 | 3.578 | 3.711 | 329,746 | +0.07(+1.98%) |
Sep 27, 2021 | 3.423 | 3.684 | 3.401 | 3.639 | 1,458,767 | +0.27(+8.02%) |
Sep 24, 2021 | 3.153 | 3.404 | 3.153 | 3.369 | 419,170 | +0.17(+5.35%) |
Sep 23, 2021 | 3.234 | 3.234 | 3.144 | 3.198 | 172,171 | +0.01(+0.28%) |
Sep 22, 2021 | 3.144 | 3.225 | 3.126 | 3.189 | 165,790 | +0.08(+2.61%) |
Sep 21, 2021 | 3.027 | 3.126 | 2.991 | 3.108 | 198,932 | +0.14(+4.55%) |
Sep 20, 2021 | 2.973 | 3.009 | 2.901 | 2.973 | 259,481 | -0.10(-3.23%) |
Sep 17, 2021 | 3.018 | 3.108 | 3.018 | 3.072 | 94,355 | +0.03(+0.89%) |
Sep 16, 2021 | 3.135 | 3.144 | 3.036 | 3.045 | 169,068 | -0.10(-3.15%) |
Sep 15, 2021 | 3.099 | 3.171 | 3.099 | 3.144 | 223,565 | +0.05(+1.75%) |
Sep 14, 2021 | 3.198 | 3.198 | 3.063 | 3.090 | 184,266 | -0.09(-2.83%) |
Sep 13, 2021 | 3.207 | 3.243 | 3.135 | 3.180 | 255,173 | +0.01(+0.28%) |
Sep 10, 2021 | 3.360 | 3.369 | 3.153 | 3.171 | 177,585 | -0.14(-4.09%) |
Sep 09, 2021 | 3.243 | 3.315 | 3.162 | 3.306 | 399,341 | +0.12(+3.67%) |
Sep 08, 2021 | 3.315 | 3.333 | 3.171 | 3.189 | 345,646 | -0.12(-3.54%) |
Sep 07, 2021 | 3.261 | 3.324 | 3.261 | 3.306 | 306,224 | +0.02(+0.55%) |
Sep 03, 2021 | 3.243 | 3.288 | 3.162 | 3.288 | 356,355 | +0.04(+1.11%) |
Sep 02, 2021 | 3.270 | 3.288 | 3.171 | 3.252 | 459,534 | -0.02(-0.55%) |