Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.331 | 3.375 | 3.094 | 3.182 | 1,794,208 | -0.15(-4.49%) |
Nov 29, 2021 | 3.208 | 3.402 | 3.138 | 3.331 | 2,704,077 | +0.23(+7.37%) |
Nov 26, 2021 | 3.015 | 3.120 | 2.980 | 3.103 | 804,245 | -0.05(-1.67%) |
Nov 24, 2021 | 3.032 | 3.235 | 2.980 | 3.155 | 1,106,249 | +0.11(+3.46%) |
Nov 23, 2021 | 3.076 | 3.129 | 2.971 | 3.050 | 1,283,397 | +0.01(+0.29%) |
Nov 22, 2021 | 3.059 | 3.173 | 3.024 | 3.041 | 1,071,289 | +0.02(+0.58%) |
Nov 19, 2021 | 3.085 | 3.120 | 3.015 | 3.024 | 1,697,938 | -0.07(-2.27%) |
Nov 18, 2021 | 3.032 | 3.129 | 3.094 | 3.094 | 1,163,842 | +0.04(+1.44%) |
Nov 17, 2021 | 3.059 | 3.094 | 3.015 | 3.050 | 990,720 | -0.01(-0.29%) |
Nov 16, 2021 | 3.173 | 3.173 | 2.997 | 3.059 | 2,797,336 | -0.15(-4.66%) |
Nov 15, 2021 | 3.287 | 3.322 | 3.112 | 3.208 | 1,763,491 | -0.09(-2.67%) |
Nov 12, 2021 | 3.279 | 3.314 | 3.217 | 3.296 | 900,875 | +0.02(+0.54%) |
Nov 11, 2021 | 3.340 | 3.410 | 3.270 | 3.279 | 1,191,179 | +0.00(+0.00%) |
Nov 10, 2021 | 3.419 | 3.279 | 1,908,204 | -0.18(-5.09%) | ||
Nov 09, 2021 | 3.428 | 3.481 | 3.305 | 3.454 | 1,984,202 | +0.09(+2.61%) |
Nov 08, 2021 | 3.375 | 3.459 | 3.314 | 3.366 | 2,424,336 | +0.03(+0.79%) |
Nov 05, 2021 | 3.692 | 3.709 | 3.301 | 3.340 | 5,082,233 | -0.32(-8.65%) |
Nov 04, 2021 | 3.929 | 3.938 | 3.613 | 3.656 | 2,424,709 | -0.20(-5.24%) |
Nov 03, 2021 | 3.867 | 3.894 | 3.752 | 3.859 | 1,142,731 | +0.07(+1.86%) |
Nov 02, 2021 | 3.911 | 3.911 | 3.595 | 3.788 | 2,611,637 | -0.23(-5.69%) |
Nov 01, 2021 | 3.955 | 4.034 | 3.907 | 4.017 | 1,620,313 | +0.10(+2.47%) |
Oct 29, 2021 | 3.947 | 3.947 | 3.834 | 3.920 | 922,897 | -0.01(-0.22%) |
Oct 28, 2021 | 3.929 | 3.982 | 3.859 | 3.929 | 1,180,625 | +0.06(+1.59%) |
Oct 27, 2021 | 3.955 | 4.034 | 3.832 | 3.867 | 1,923,241 | -0.13(-3.30%) |
Oct 26, 2021 | 4.254 | 3.955 | 3.999 | 2,117,106 | -0.22(-5.21%) | |
Oct 25, 2021 | 4.096 | 4.228 | 4.071 | 4.219 | 1,577,361 | +0.11(+2.78%) |
Oct 22, 2021 | 4.114 | 4.140 | 4.052 | 4.105 | 1,078,376 | -0.04(-0.85%) |
Oct 21, 2021 | 4.175 | 4.210 | 4.026 | 4.140 | 1,636,541 | -0.04(-1.05%) |
Oct 20, 2021 | 4.210 | 4.237 | 4.052 | 4.184 | 1,243,742 | +0.01(+0.21%) |
Oct 19, 2021 | 4.131 | 4.342 | 4.114 | 4.175 | 1,929,549 | +0.05(+1.28%) |
Oct 18, 2021 | 3.990 | 4.149 | 3.911 | 4.122 | 2,213,727 | +0.07(+1.74%) |
Oct 15, 2021 | 4.105 | 4.166 | 4.043 | 4.052 | 1,351,862 | +0.01(+0.22%) |
Oct 14, 2021 | 4.263 | 4.281 | 4.008 | 4.043 | 1,907,030 | -0.14(-3.36%) |
Oct 13, 2021 | 4.325 | 4.351 | 4.017 | 4.184 | 2,844,926 | -0.16(-3.64%) |
Oct 12, 2021 | 4.386 | 4.421 | 4.263 | 4.342 | 1,456,844 | -0.06(-1.40%) |
Oct 11, 2021 | 4.316 | 4.527 | 4.315 | 4.404 | 1,483,588 | +0.09(+2.04%) |
Oct 08, 2021 | 4.439 | 4.457 | 4.228 | 4.316 | 1,842,082 | -0.11(-2.39%) |
Oct 07, 2021 | 4.527 | 4.562 | 4.276 | 4.421 | 2,426,815 | -0.04(-0.98%) |
Oct 06, 2021 | 4.377 | 4.492 | 4.325 | 4.465 | 1,351,132 | -0.06(-1.36%) |
Oct 05, 2021 | 4.360 | 4.597 | 4.360 | 4.527 | 1,829,300 | +0.27(+6.40%) |
Oct 04, 2021 | 4.694 | 4.744 | 4.166 | 4.254 | 3,366,391 | -0.39(-8.33%) |
Oct 01, 2021 | 4.500 | 4.782 | 4.492 | 4.641 | 2,889,915 | +0.10(+2.13%) |
Sep 30, 2021 | 4.228 | 4.562 | 4.175 | 4.544 | 2,492,924 | +0.32(+7.48%) |
Sep 29, 2021 | 4.527 | 4.553 | 4.193 | 4.228 | 2,291,683 | -0.28(-6.24%) |
Sep 28, 2021 | 4.439 | 4.535 | 4.228 | 4.509 | 2,770,697 | +0.17(+3.85%) |
Sep 27, 2021 | 4.263 | 4.553 | 4.254 | 4.342 | 2,468,522 | +0.06(+1.44%) |
Sep 24, 2021 | 4.122 | 4.412 | 4.061 | 4.281 | 1,956,777 | +0.06(+1.46%) |
Sep 23, 2021 | 4.254 | 4.272 | 3.990 | 4.219 | 2,183,806 | +0.03(+0.63%) |
Sep 22, 2021 | 3.990 | 4.237 | 3.920 | 4.193 | 2,381,353 | +0.33(+8.41%) |
Sep 21, 2021 | 3.911 | 3.989 | 3.753 | 3.867 | 2,194,526 | +0.12(+3.29%) |
Sep 20, 2021 | 3.955 | 4.078 | 3.736 | 3.744 | 3,938,491 | -0.54(-12.53%) |
Sep 17, 2021 | 4.377 | 4.448 | 4.076 | 4.281 | 3,660,611 | -0.12(-2.79%) |
Sep 16, 2021 | 4.571 | 4.711 | 4.254 | 4.404 | 3,945,787 | -0.17(-3.65%) |
Sep 15, 2021 | 4.351 | 4.659 | 4.316 | 4.571 | 5,681,474 | +0.26(+6.12%) |
Sep 14, 2021 | 4.333 | 4.393 | 4.184 | 4.307 | 3,905,524 | +0.07(+1.66%) |
Sep 13, 2021 | 3.832 | 4.298 | 3.780 | 4.237 | 8,963,920 | +0.61(+16.71%) |
Sep 10, 2021 | 3.648 | 3.850 | 3.586 | 3.630 | 3,756,595 | +0.06(+1.72%) |
Sep 09, 2021 | 3.542 | 3.635 | 3.516 | 3.569 | 966,916 | +0.04(+1.00%) |
Sep 08, 2021 | 3.630 | 3.674 | 3.463 | 3.533 | 1,173,768 | -0.04(-0.99%) |
Sep 07, 2021 | 3.604 | 3.727 | 3.533 | 3.569 | 1,239,236 | -0.11(-2.87%) |
Sep 03, 2021 | 3.551 | 3.700 | 3.509 | 3.674 | 954,891 | +0.11(+3.21%) |
Sep 02, 2021 | 3.560 | 3.718 | 3.516 | 3.560 | 1,218,014 | +0.03(+0.75%) |