Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.350 | 3.610 | 3.335 | 3.580 | 26,209,684 | +0.19(+5.60%) |
Nov 29, 2021 | 3.540 | 3.600 | 3.385 | 3.390 | 5,425,321 | -0.04(-1.17%) |
Nov 26, 2021 | 3.600 | 3.600 | 3.390 | 3.430 | 4,596,092 | -0.22(-6.03%) |
Nov 24, 2021 | 3.790 | 3.800 | 3.655 | 3.650 | 3,723,051 | -0.13(-3.44%) |
Nov 23, 2021 | 3.810 | 3.830 | 3.690 | 3.780 | 4,024,841 | +0.02(+0.53%) |
Nov 22, 2021 | 3.900 | 3.940 | 3.760 | 3.760 | 2,766,468 | -0.11(-2.84%) |
Nov 19, 2021 | 4.000 | 4.080 | 3.830 | 3.870 | 3,336,646 | -0.23(-5.61%) |
Nov 18, 2021 | 3.940 | 4.140 | 4.090 | 4.100 | 3,976,932 | +0.13(+3.27%) |
Nov 17, 2021 | 4.040 | 4.130 | 3.880 | 3.970 | 3,574,880 | -0.05(-1.24%) |
Nov 16, 2021 | 4.250 | 4.260 | 4.010 | 4.020 | 5,110,028 | -0.23(-5.41%) |
Nov 15, 2021 | 4.320 | 4.350 | 4.170 | 4.250 | 2,234,451 | -0.05(-1.16%) |
Nov 12, 2021 | 4.270 | 4.330 | 4.145 | 4.300 | 7,643,147 | +0.00(+0.00%) |
Nov 11, 2021 | 4.360 | 4.420 | 4.230 | 4.300 | 2,583,640 | -0.10(-2.27%) |
Nov 10, 2021 | 4.630 | 4.400 | 2,842,474 | -0.16(-3.51%) | ||
Nov 09, 2021 | 4.350 | 4.560 | 4.300 | 4.560 | 2,833,761 | +0.22(+5.07%) |
Nov 08, 2021 | 4.240 | 4.400 | 4.230 | 4.340 | 1,125,361 | +0.15(+3.58%) |
Nov 05, 2021 | 4.180 | 4.210 | 4.090 | 4.190 | 1,888,162 | +0.08(+1.95%) |
Nov 04, 2021 | 4.360 | 4.390 | 4.110 | 4.110 | 3,640,050 | -0.17(-3.97%) |
Nov 03, 2021 | 4.110 | 4.300 | 4.045 | 4.280 | 3,468,103 | +0.11(+2.64%) |
Nov 02, 2021 | 4.320 | 4.320 | 4.140 | 4.170 | 2,096,542 | -0.18(-4.14%) |
Nov 01, 2021 | 4.280 | 4.370 | 4.285 | 4.350 | 1,465,163 | +0.15(+3.57%) |
Oct 29, 2021 | 4.370 | 4.375 | 4.200 | 4.200 | 2,289,333 | -0.19(-4.33%) |
Oct 28, 2021 | 4.450 | 4.490 | 4.360 | 4.390 | 1,892,847 | -0.10(-2.23%) |
Oct 27, 2021 | 4.580 | 4.660 | 4.480 | 4.490 | 2,024,350 | -0.15(-3.23%) |
Oct 26, 2021 | 4.650 | 4.640 | 1,289,150 | -0.02(-0.43%) | ||
Oct 25, 2021 | 4.520 | 4.690 | 4.510 | 4.660 | 1,792,020 | +0.19(+4.25%) |
Oct 22, 2021 | 4.590 | 4.590 | 4.405 | 4.470 | 2,743,141 | -0.12(-2.61%) |
Oct 21, 2021 | 4.710 | 4.820 | 4.554 | 4.590 | 2,349,618 | -0.15(-3.16%) |
Oct 20, 2021 | 4.510 | 4.765 | 4.480 | 4.740 | 2,298,886 | +0.22(+4.87%) |
Oct 19, 2021 | 4.590 | 4.590 | 4.430 | 4.520 | 2,204,471 | -0.01(-0.22%) |
Oct 18, 2021 | 4.610 | 4.670 | 4.480 | 4.530 | 1,625,718 | -0.05(-1.09%) |
Oct 15, 2021 | 4.570 | 4.670 | 4.530 | 4.580 | 1,496,107 | +0.04(+0.88%) |
Oct 14, 2021 | 4.640 | 4.683 | 4.515 | 4.540 | 1,247,389 | -0.07(-1.52%) |
Oct 13, 2021 | 4.550 | 4.620 | 4.400 | 4.610 | 2,016,372 | +0.02(+0.44%) |
Oct 12, 2021 | 4.740 | 4.785 | 4.590 | 4.590 | 2,236,298 | -0.18(-3.77%) |
Oct 11, 2021 | 4.870 | 4.960 | 4.740 | 4.770 | 1,040,268 | -0.05(-1.04%) |
Oct 08, 2021 | 4.860 | 4.950 | 4.780 | 4.820 | 1,108,795 | +0.02(+0.42%) |
Oct 07, 2021 | 4.830 | 4.950 | 4.800 | 4.800 | 1,758,671 | -0.01(-0.21%) |
Oct 06, 2021 | 4.860 | 4.870 | 4.680 | 4.810 | 1,978,441 | -0.09(-1.84%) |
Oct 05, 2021 | 4.730 | 4.930 | 4.690 | 4.900 | 2,014,042 | +0.18(+3.81%) |
Oct 04, 2021 | 4.740 | 4.800 | 4.675 | 4.720 | 1,176,125 | +0.05(+1.07%) |
Oct 01, 2021 | 4.680 | 4.745 | 4.610 | 4.670 | 1,113,255 | +0.01(+0.21%) |
Sep 30, 2021 | 4.570 | 4.755 | 4.550 | 4.660 | 1,619,489 | +0.13(+2.87%) |
Sep 29, 2021 | 4.560 | 4.670 | 4.490 | 4.530 | 1,162,993 | -0.05(-1.09%) |
Sep 28, 2021 | 4.610 | 4.730 | 4.515 | 4.580 | 1,440,145 | +0.03(+0.66%) |
Sep 27, 2021 | 4.610 | 4.720 | 4.540 | 4.550 | 2,619,235 | +0.02(+0.44%) |
Sep 24, 2021 | 4.580 | 4.640 | 4.460 | 4.530 | 1,529,361 | -0.10(-2.16%) |
Sep 23, 2021 | 4.640 | 4.710 | 4.580 | 4.630 | 1,226,702 | -0.03(-0.64%) |
Sep 22, 2021 | 4.770 | 4.859 | 4.615 | 4.660 | 1,887,774 | -0.04(-0.85%) |
Sep 21, 2021 | 4.960 | 4.970 | 4.633 | 4.700 | 1,681,797 | -0.16(-3.29%) |
Sep 20, 2021 | 5.030 | 5.030 | 4.730 | 4.860 | 2,416,209 | -0.32(-6.18%) |
Sep 17, 2021 | 5.240 | 5.290 | 5.105 | 5.180 | 2,125,750 | -0.17(-3.18%) |
Sep 16, 2021 | 5.360 | 5.430 | 5.120 | 5.350 | 1,361,920 | +0.00(+0.00%) |
Sep 15, 2021 | 5.410 | 5.510 | 5.270 | 5.350 | 1,402,997 | +0.00(+0.00%) |
Sep 14, 2021 | 5.460 | 5.500 | 5.235 | 5.350 | 1,383,482 | -0.07(-1.29%) |
Sep 13, 2021 | 5.620 | 5.860 | 5.375 | 5.420 | 5,191,223 | +0.27(+5.24%) |
Sep 10, 2021 | 5.360 | 5.370 | 5.100 | 5.150 | 1,669,464 | -0.11(-2.09%) |
Sep 09, 2021 | 5.190 | 5.420 | 5.130 | 5.260 | 1,949,966 | +0.06(+1.15%) |
Sep 08, 2021 | 5.300 | 5.430 | 5.115 | 5.200 | 2,139,233 | -0.12(-2.26%) |
Sep 07, 2021 | 4.980 | 5.370 | 4.920 | 5.320 | 2,471,978 | +0.38(+7.69%) |
Sep 03, 2021 | 5.050 | 5.050 | 4.910 | 4.940 | 736,895 | -0.11(-2.18%) |
Sep 02, 2021 | 5.090 | 5.170 | 5.015 | 5.050 | 1,131,317 | +0.01(+0.20%) |