Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.210 | 3.260 | 3.150 | 3.230 | 861,942 | -0.01(-0.31%) |
Nov 29, 2021 | 3.340 | 3.350 | 3.200 | 3.240 | 642,605 | -0.06(-1.82%) |
Nov 26, 2021 | 3.370 | 3.420 | 3.270 | 3.300 | 508,772 | -0.12(-3.51%) |
Nov 24, 2021 | 3.390 | 3.440 | 3.370 | 3.420 | 312,794 | +0.01(+0.29%) |
Nov 23, 2021 | 3.420 | 3.470 | 3.380 | 3.410 | 583,132 | -0.01(-0.29%) |
Nov 22, 2021 | 3.540 | 3.580 | 3.400 | 3.420 | 828,484 | -0.11(-3.12%) |
Nov 19, 2021 | 3.390 | 3.560 | 3.390 | 3.530 | 788,464 | +0.13(+3.82%) |
Nov 18, 2021 | 3.460 | 3.410 | 3.370 | 3.400 | 895,272 | -0.06(-1.73%) |
Nov 17, 2021 | 3.510 | 3.560 | 3.430 | 3.460 | 584,242 | -0.08(-2.26%) |
Nov 16, 2021 | 3.590 | 3.600 | 3.490 | 3.540 | 839,810 | -0.06(-1.67%) |
Nov 15, 2021 | 3.630 | 3.640 | 3.530 | 3.600 | 620,259 | -0.02(-0.55%) |
Nov 12, 2021 | 3.800 | 3.800 | 3.610 | 3.620 | 592,511 | -0.14(-3.72%) |
Nov 11, 2021 | 3.780 | 3.790 | 3.745 | 3.760 | 321,032 | -0.02(-0.53%) |
Nov 10, 2021 | 3.830 | 3.780 | 429,873 | -0.10(-2.58%) | ||
Nov 09, 2021 | 3.800 | 3.910 | 3.770 | 3.880 | 1,343,678 | +0.04(+1.04%) |
Nov 08, 2021 | 3.830 | 3.865 | 3.800 | 3.840 | 470,964 | +0.04(+1.05%) |
Nov 05, 2021 | 3.660 | 3.810 | 3.630 | 3.800 | 1,299,437 | +0.14(+3.83%) |
Nov 04, 2021 | 3.850 | 3.920 | 3.600 | 3.660 | 1,222,000 | -0.26(-6.63%) |
Nov 03, 2021 | 3.740 | 3.940 | 3.720 | 3.920 | 948,292 | +0.21(+5.66%) |
Nov 02, 2021 | 3.840 | 3.850 | 3.690 | 3.710 | 799,750 | -0.08(-2.11%) |
Nov 01, 2021 | 3.750 | 3.800 | 3.745 | 3.790 | 433,174 | +0.05(+1.34%) |
Oct 29, 2021 | 3.560 | 3.750 | 3.540 | 3.740 | 963,921 | +0.20(+5.65%) |
Oct 28, 2021 | 3.500 | 3.600 | 3.500 | 3.540 | 341,684 | +0.06(+1.72%) |
Oct 27, 2021 | 3.550 | 3.575 | 3.470 | 3.480 | 465,526 | -0.09(-2.52%) |
Oct 26, 2021 | 3.680 | 3.570 | 624,791 | -0.11(-2.99%) | ||
Oct 25, 2021 | 3.720 | 3.745 | 3.650 | 3.680 | 442,058 | -0.05(-1.34%) |
Oct 22, 2021 | 3.760 | 3.760 | 3.690 | 3.730 | 357,940 | -0.02(-0.53%) |
Oct 21, 2021 | 3.660 | 3.800 | 3.660 | 3.750 | 747,877 | +0.09(+2.46%) |
Oct 20, 2021 | 3.600 | 3.680 | 3.600 | 3.660 | 408,437 | +0.06(+1.67%) |
Oct 19, 2021 | 3.540 | 3.610 | 3.530 | 3.600 | 350,434 | +0.06(+1.69%) |
Oct 18, 2021 | 3.410 | 3.550 | 3.400 | 3.540 | 544,174 | +0.09(+2.61%) |
Oct 15, 2021 | 3.490 | 3.490 | 3.440 | 3.450 | 596,878 | +0.00(+0.00%) |
Oct 14, 2021 | 3.440 | 3.494 | 3.420 | 3.450 | 320,934 | +0.02(+0.58%) |
Oct 13, 2021 | 3.400 | 3.470 | 3.400 | 3.430 | 301,879 | +0.03(+0.88%) |
Oct 12, 2021 | 3.420 | 3.510 | 3.400 | 3.400 | 665,932 | -0.11(-3.13%) |
Oct 11, 2021 | 3.430 | 3.550 | 3.410 | 3.510 | 424,608 | +0.08(+2.33%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.360 | 3.430 | 594,347 | -0.05(-1.44%) |
Oct 07, 2021 | 3.410 | 3.540 | 3.400 | 3.480 | 819,047 | +0.10(+2.96%) |
Oct 06, 2021 | 3.470 | 3.500 | 3.330 | 3.380 | 984,023 | -0.12(-3.43%) |
Oct 05, 2021 | 3.580 | 3.620 | 3.500 | 3.500 | 521,011 | -0.09(-2.51%) |
Oct 04, 2021 | 3.670 | 3.750 | 3.550 | 3.590 | 600,370 | -0.07(-1.91%) |
Oct 01, 2021 | 3.660 | 3.680 | 3.590 | 3.660 | 686,333 | +0.02(+0.55%) |
Sep 30, 2021 | 3.680 | 3.690 | 3.630 | 3.640 | 359,980 | -0.02(-0.55%) |
Sep 29, 2021 | 3.680 | 3.690 | 3.610 | 3.660 | 257,105 | -0.01(-0.27%) |
Sep 28, 2021 | 3.780 | 3.795 | 3.670 | 3.670 | 432,147 | -0.11(-2.91%) |
Sep 27, 2021 | 3.800 | 3.825 | 3.760 | 3.780 | 483,846 | -0.01(-0.26%) |
Sep 24, 2021 | 3.790 | 3.840 | 3.770 | 3.790 | 291,138 | -0.04(-1.04%) |
Sep 23, 2021 | 3.750 | 3.850 | 3.730 | 3.830 | 750,765 | +0.09(+2.41%) |
Sep 22, 2021 | 3.710 | 3.785 | 3.700 | 3.740 | 466,165 | +0.04(+1.08%) |
Sep 21, 2021 | 3.750 | 3.751 | 3.640 | 3.700 | 595,671 | +0.03(+0.82%) |
Sep 20, 2021 | 3.660 | 3.740 | 3.630 | 3.670 | 508,169 | -0.07(-1.87%) |
Sep 17, 2021 | 3.620 | 3.770 | 3.620 | 3.740 | 1,584,389 | +0.13(+3.60%) |
Sep 16, 2021 | 3.640 | 3.640 | 3.550 | 3.610 | 609,318 | -0.04(-1.10%) |
Sep 15, 2021 | 3.630 | 3.690 | 3.610 | 3.650 | 435,635 | +0.02(+0.55%) |
Sep 14, 2021 | 3.680 | 3.720 | 3.600 | 3.630 | 837,023 | -0.04(-1.09%) |
Sep 13, 2021 | 3.770 | 3.790 | 3.660 | 3.670 | 611,943 | -0.05(-1.34%) |
Sep 10, 2021 | 3.850 | 3.865 | 3.720 | 3.720 | 788,761 | -0.11(-2.87%) |
Sep 09, 2021 | 3.830 | 3.870 | 3.812 | 3.830 | 409,512 | +0.00(+0.00%) |
Sep 08, 2021 | 3.930 | 3.960 | 3.810 | 3.830 | 622,669 | -0.13(-3.28%) |
Sep 07, 2021 | 3.920 | 3.970 | 3.850 | 3.960 | 535,020 | +0.04(+1.02%) |
Sep 03, 2021 | 3.920 | 3.967 | 3.880 | 3.920 | 436,050 | +0.00(+0.00%) |
Sep 02, 2021 | 3.910 | 3.940 | 3.870 | 3.920 | 348,173 | +0.01(+0.26%) |