Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.160 | 3.190 | 3.100 | 3.110 | 11,742 | -0.04(-1.27%) |
Nov 29, 2021 | 3.130 | 3.170 | 3.130 | 3.150 | 3,302 | +0.03(+0.96%) |
Nov 26, 2021 | 3.180 | 3.180 | 3.120 | 3.120 | 20,954 | -0.09(-2.80%) |
Nov 25, 2021 | 3.260 | 3.260 | 3.210 | 3.210 | 491 | +0.08(+2.56%) |
Nov 24, 2021 | 3.170 | 3.190 | 3.130 | 3.130 | 10,051 | -0.06(-1.88%) |
Nov 23, 2021 | 3.200 | 3.210 | 3.150 | 3.190 | 15,942 | -0.02(-0.62%) |
Nov 22, 2021 | 3.250 | 3.250 | 3.160 | 3.210 | 43,649 | -0.09(-2.73%) |
Nov 19, 2021 | 3.390 | 3.390 | 3.260 | 3.300 | 24,913 | -0.12(-3.51%) |
Nov 18, 2021 | 3.480 | 3.480 | 3.400 | 3.420 | 51,842 | -0.11(-3.12%) |
Nov 17, 2021 | 3.470 | 3.570 | 3.470 | 3.530 | 48,241 | +0.07(+2.02%) |
Nov 16, 2021 | 3.710 | 3.720 | 3.440 | 3.460 | 218,913 | -0.65(-15.82%) |
Nov 15, 2021 | 3.950 | 4.130 | 3.950 | 4.110 | 74,965 | +0.21(+5.38%) |
Nov 12, 2021 | 3.820 | 3.900 | 3.820 | 3.900 | 36,376 | +0.13(+3.45%) |
Nov 11, 2021 | 3.690 | 3.780 | 3.690 | 3.770 | 3,846 | +0.12(+3.29%) |
Nov 10, 2021 | 3.610 | 3.650 | 12,177 | +0.01(+0.27%) | ||
Nov 09, 2021 | 3.620 | 3.650 | 3.610 | 3.640 | 6,536 | +0.01(+0.28%) |
Nov 08, 2021 | 3.560 | 3.640 | 3.550 | 3.630 | 12,012 | +0.13(+3.71%) |
Nov 05, 2021 | 3.490 | 3.540 | 3.490 | 3.500 | 7,444 | +0.00(+0.00%) |
Nov 04, 2021 | 3.510 | 3.550 | 3.460 | 3.500 | 24,733 | +0.05(+1.45%) |
Nov 03, 2021 | 3.470 | 3.470 | 3.390 | 3.450 | 38,305 | -0.06(-1.71%) |
Nov 02, 2021 | 3.500 | 3.520 | 3.500 | 3.510 | 2,606 | -0.03(-0.85%) |
Nov 01, 2021 | 3.510 | 3.560 | 3.570 | 3.540 | 3,332 | -0.03(-0.84%) |
Oct 29, 2021 | 3.550 | 3.600 | 3.550 | 3.570 | 12,583 | +0.05(+1.42%) |
Oct 28, 2021 | 3.670 | 3.670 | 3.510 | 3.520 | 26,924 | -0.17(-4.61%) |
Oct 27, 2021 | 3.740 | 3.730 | 3.690 | 3.690 | 4,116 | -0.10(-2.64%) |
Oct 26, 2021 | 3.800 | 3.800 | 3.740 | 3.790 | 4,007 | -0.06(-1.56%) |
Oct 25, 2021 | 3.780 | 3.850 | 3.780 | 3.850 | 9,952 | +0.06(+1.58%) |
Oct 22, 2021 | 3.900 | 3.900 | 3.760 | 3.790 | 31,726 | -0.11(-2.82%) |
Oct 21, 2021 | 3.850 | 3.910 | 3.850 | 3.900 | 2,045 | +0.05(+1.30%) |
Oct 20, 2021 | 3.850 | 3.850 | 3.800 | 3.850 | 9,256 | +0.01(+0.26%) |
Oct 19, 2021 | 3.950 | 3.950 | 3.820 | 3.840 | 41,297 | -0.09(-2.29%) |
Oct 18, 2021 | 3.770 | 4.000 | 3.770 | 3.930 | 43,081 | +0.19(+5.08%) |
Oct 15, 2021 | 3.750 | 3.790 | 3.700 | 3.740 | 33,430 | +0.05(+1.36%) |
Oct 14, 2021 | 3.750 | 3.750 | 3.660 | 3.690 | 7,050 | +0.02(+0.54%) |
Oct 13, 2021 | 3.660 | 3.700 | 3.630 | 3.670 | 19,177 | +0.10(+2.80%) |
Oct 12, 2021 | 3.410 | 3.570 | 3.410 | 3.570 | 39,886 | +0.21(+6.25%) |
Oct 08, 2021 | 3.360 | 3.360 | 3.360 | 0 | -0.04(-1.18%) | |
Oct 07, 2021 | 3.420 | 3.440 | 3.350 | 3.400 | 20,099 | -0.10(-2.86%) |
Oct 06, 2021 | 3.490 | 3.500 | 3.430 | 3.500 | 16,040 | -0.02(-0.57%) |
Oct 05, 2021 | 3.530 | 3.530 | 3.490 | 3.520 | 13,507 | -0.01(-0.28%) |
Oct 04, 2021 | 3.620 | 3.630 | 3.500 | 3.530 | 20,247 | -0.09(-2.49%) |
Oct 01, 2021 | 3.560 | 3.640 | 3.560 | 3.620 | 15,348 | -0.03(-0.82%) |
Sep 30, 2021 | 3.620 | 3.660 | 3.620 | 3.650 | 13,411 | +0.05(+1.39%) |
Sep 29, 2021 | 3.740 | 3.740 | 3.590 | 3.600 | 29,942 | -0.14(-3.74%) |
Sep 28, 2021 | 3.800 | 3.800 | 3.720 | 3.740 | 21,240 | -0.08(-2.09%) |
Sep 27, 2021 | 3.900 | 3.900 | 3.810 | 3.820 | 12,051 | -0.05(-1.29%) |
Sep 24, 2021 | 3.880 | 3.940 | 3.850 | 3.870 | 9,778 | -0.06(-1.53%) |
Sep 23, 2021 | 3.920 | 3.930 | 3.920 | 3.930 | 511 | -0.08(-2.00%) |
Sep 22, 2021 | 3.990 | 4.080 | 3.980 | 4.010 | 46,045 | +0.04(+1.01%) |
Sep 21, 2021 | 3.990 | 4.000 | 3.860 | 3.970 | 27,838 | -0.02(-0.50%) |
Sep 20, 2021 | 3.800 | 3.990 | 3.800 | 3.990 | 73,857 | +0.15(+3.91%) |
Sep 17, 2021 | 3.580 | 3.940 | 3.580 | 3.840 | 1,085,077 | +0.27(+7.56%) |
Sep 16, 2021 | 3.790 | 3.790 | 3.550 | 3.570 | 194,342 | -0.36(-9.16%) |
Sep 15, 2021 | 3.940 | 3.970 | 3.780 | 3.930 | 115,079 | +0.04(+1.03%) |
Sep 14, 2021 | 4.020 | 4.040 | 3.880 | 3.890 | 84,694 | -0.24(-5.81%) |
Sep 13, 2021 | 4.080 | 4.190 | 4.060 | 4.130 | 163,078 | +0.17(+4.29%) |
Sep 10, 2021 | 4.000 | 4.000 | 3.950 | 3.960 | 24,847 | +0.00(+0.00%) |
Sep 09, 2021 | 3.940 | 3.990 | 3.910 | 3.960 | 28,770 | +0.03(+0.76%) |
Sep 08, 2021 | 3.840 | 3.940 | 3.840 | 3.930 | 50,142 | +0.08(+2.08%) |
Sep 07, 2021 | 3.830 | 3.880 | 3.820 | 3.850 | 40,332 | +0.05(+1.32%) |
Sep 03, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.16(+4.40%) | |
Sep 02, 2021 | 3.850 | 3.850 | 3.630 | 3.640 | 39,674 | -0.10(-2.67%) |