Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.500 | 3.525 | 3.430 | 3.450 | 741,304 | -0.11(-3.23%) |
Nov 29, 2021 | 3.660 | 3.690 | 3.540 | 3.565 | 1,130,502 | -0.00(-0.14%) |
Nov 26, 2021 | 3.545 | 3.610 | 3.510 | 3.570 | 956,060 | -0.51(-12.39%) |
Nov 24, 2021 | 3.980 | 4.110 | 3.980 | 4.075 | 165,640 | +0.01(+0.25%) |
Nov 23, 2021 | 4.160 | 4.160 | 4.040 | 4.065 | 188,123 | +0.10(+2.39%) |
Nov 22, 2021 | 4.070 | 4.070 | 3.960 | 3.970 | 426,492 | -0.00(-0.03%) |
Nov 19, 2021 | 3.960 | 4.010 | 3.900 | 3.971 | 646,779 | -0.15(-3.62%) |
Nov 18, 2021 | 4.200 | 4.130 | 4.110 | 4.120 | 276,188 | -0.03(-0.72%) |
Nov 17, 2021 | 4.200 | 4.210 | 4.110 | 4.150 | 894,626 | -0.11(-2.50%) |
Nov 16, 2021 | 4.350 | 4.360 | 4.240 | 4.256 | 355,798 | -0.07(-1.59%) |
Nov 15, 2021 | 4.390 | 4.460 | 4.320 | 4.325 | 272,910 | -0.05(-1.26%) |
Nov 12, 2021 | 4.460 | 4.490 | 4.370 | 4.380 | 271,398 | -0.08(-1.79%) |
Nov 11, 2021 | 4.550 | 4.610 | 4.410 | 4.460 | 401,896 | -0.12(-2.62%) |
Nov 10, 2021 | 4.600 | 4.580 | 168,416 | -0.11(-2.35%) | ||
Nov 09, 2021 | 4.790 | 4.820 | 4.650 | 4.690 | 390,760 | -0.04(-0.85%) |
Nov 08, 2021 | 4.830 | 4.830 | 4.720 | 4.730 | 409,249 | -0.10(-2.07%) |
Nov 05, 2021 | 4.710 | 4.830 | 4.660 | 4.830 | 528,450 | +0.33(+7.33%) |
Nov 04, 2021 | 4.560 | 4.600 | 4.497 | 4.500 | 174,588 | -0.06(-1.32%) |
Nov 03, 2021 | 4.540 | 4.560 | 4.510 | 4.560 | 198,141 | +0.11(+2.47%) |
Nov 02, 2021 | 4.500 | 4.540 | 4.410 | 4.450 | 109,455 | -0.06(-1.33%) |
Nov 01, 2021 | 4.500 | 4.553 | 4.470 | 4.510 | 217,552 | +0.04(+0.89%) |
Oct 29, 2021 | 4.470 | 4.500 | 4.430 | 4.470 | 128,493 | +0.01(+0.22%) |
Oct 28, 2021 | 4.435 | 4.500 | 4.390 | 4.460 | 146,032 | +0.09(+2.06%) |
Oct 27, 2021 | 4.400 | 4.430 | 4.370 | 4.370 | 156,882 | -0.03(-0.68%) |
Oct 26, 2021 | 4.470 | 4.400 | 182,162 | +0.08(+1.93%) | ||
Oct 25, 2021 | 4.320 | 4.360 | 4.300 | 4.316 | 151,850 | +0.02(+0.38%) |
Oct 22, 2021 | 4.310 | 4.330 | 4.270 | 4.300 | 238,835 | -0.12(-2.71%) |
Oct 21, 2021 | 4.390 | 4.470 | 4.380 | 4.420 | 295,474 | +0.06(+1.38%) |
Oct 20, 2021 | 4.300 | 4.400 | 4.290 | 4.360 | 906,542 | -0.20(-4.39%) |
Oct 19, 2021 | 4.710 | 4.720 | 4.530 | 4.560 | 545,636 | -0.23(-4.80%) |
Oct 18, 2021 | 4.760 | 4.890 | 4.710 | 4.790 | 583,317 | -0.18(-3.62%) |
Oct 15, 2021 | 5.000 | 5.030 | 4.970 | 4.970 | 353,110 | +0.15(+3.11%) |
Oct 14, 2021 | 4.830 | 4.860 | 4.810 | 4.820 | 149,286 | +0.13(+2.77%) |
Oct 13, 2021 | 4.680 | 4.700 | 4.630 | 4.690 | 215,688 | -0.05(-1.16%) |
Oct 12, 2021 | 4.770 | 4.810 | 4.740 | 4.745 | 220,389 | -0.14(-2.97%) |
Oct 11, 2021 | 4.945 | 4.990 | 4.870 | 4.890 | 127,369 | +0.04(+0.82%) |
Oct 08, 2021 | 4.990 | 4.990 | 4.830 | 4.850 | 344,818 | +0.03(+0.63%) |
Oct 07, 2021 | 5.000 | 5.000 | 4.770 | 4.820 | 435,453 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 5.010 | 4.800 | 4.920 | 251,417 | -0.11(-2.19%) |
Oct 05, 2021 | 4.990 | 5.070 | 4.970 | 5.030 | 130,711 | -0.05(-1.08%) |
Oct 04, 2021 | 5.270 | 5.290 | 5.063 | 5.085 | 214,781 | +0.00(+0.10%) |
Oct 01, 2021 | 4.960 | 5.110 | 4.950 | 5.080 | 368,949 | +0.32(+6.72%) |
Sep 30, 2021 | 4.800 | 4.840 | 4.750 | 4.760 | 196,423 | -0.17(-3.45%) |
Sep 29, 2021 | 4.910 | 4.980 | 4.890 | 4.930 | 182,627 | +0.05(+1.02%) |
Sep 28, 2021 | 5.050 | 5.050 | 4.860 | 4.880 | 242,183 | -0.16(-3.17%) |
Sep 27, 2021 | 4.965 | 5.070 | 4.930 | 5.040 | 372,196 | +0.26(+5.55%) |
Sep 24, 2021 | 4.690 | 4.790 | 4.690 | 4.775 | 209,730 | +0.08(+1.81%) |
Sep 23, 2021 | 4.690 | 4.720 | 4.660 | 4.690 | 421,482 | -0.03(-0.74%) |
Sep 22, 2021 | 4.660 | 4.750 | 4.660 | 4.725 | 247,368 | +0.06(+1.39%) |
Sep 21, 2021 | 4.660 | 4.740 | 4.630 | 4.660 | 841,807 | +0.16(+3.56%) |
Sep 20, 2021 | 4.450 | 4.530 | 4.400 | 4.500 | 1,065,640 | +0.40(+9.76%) |
Sep 17, 2021 | 4.150 | 4.190 | 4.060 | 4.100 | 375,903 | +0.17(+4.33%) |
Sep 16, 2021 | 3.910 | 3.940 | 3.880 | 3.930 | 175,388 | +0.10(+2.61%) |
Sep 15, 2021 | 3.800 | 3.830 | 3.770 | 3.830 | 428,430 | -0.07(-1.79%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.890 | 3.900 | 267,169 | -0.14(-3.35%) |
Sep 13, 2021 | 4.000 | 4.130 | 3.960 | 4.035 | 287,539 | +0.03(+0.62%) |
Sep 10, 2021 | 4.010 | 4.030 | 3.980 | 4.010 | 695,960 | -0.11(-2.67%) |
Sep 09, 2021 | 4.035 | 4.160 | 4.020 | 4.120 | 316,355 | -0.06(-1.44%) |
Sep 08, 2021 | 4.290 | 4.355 | 4.130 | 4.180 | 536,554 | -0.04(-0.94%) |
Sep 07, 2021 | 4.230 | 4.290 | 4.210 | 4.220 | 220,790 | -0.07(-1.64%) |
Sep 03, 2021 | 4.300 | 4.320 | 4.260 | 4.290 | 182,410 | -0.08(-1.83%) |
Sep 02, 2021 | 4.360 | 4.390 | 4.340 | 4.370 | 126,258 | +0.02(+0.46%) |