Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.100 | 3.225 | 3.010 | 3.200 | 1,476,278 | +0.06(+1.91%) |
Nov 29, 2021 | 3.200 | 3.200 | 3.075 | 3.140 | 1,245,278 | +0.01(+0.32%) |
Nov 26, 2021 | 3.180 | 3.210 | 3.070 | 3.130 | 652,962 | -0.06(-1.88%) |
Nov 24, 2021 | 3.110 | 3.210 | 3.050 | 3.190 | 720,622 | +0.07(+2.24%) |
Nov 23, 2021 | 3.100 | 3.140 | 3.020 | 3.120 | 1,288,764 | +0.01(+0.32%) |
Nov 22, 2021 | 3.270 | 3.310 | 3.090 | 3.110 | 1,564,386 | -0.19(-5.76%) |
Nov 19, 2021 | 3.280 | 3.368 | 3.270 | 3.300 | 924,827 | +0.00(+0.00%) |
Nov 18, 2021 | 3.400 | 3.310 | 3.270 | 3.300 | 1,654,064 | +0.01(+0.30%) |
Nov 17, 2021 | 3.300 | 3.365 | 3.240 | 3.290 | 1,096,682 | -0.05(-1.50%) |
Nov 16, 2021 | 3.320 | 3.395 | 3.250 | 3.340 | 1,231,143 | -0.02(-0.60%) |
Nov 15, 2021 | 3.470 | 3.470 | 3.325 | 3.360 | 1,302,846 | -0.11(-3.17%) |
Nov 12, 2021 | 3.500 | 3.500 | 3.335 | 3.470 | 1,458,393 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.550 | 3.450 | 3.470 | 826,853 | -0.01(-0.29%) |
Nov 10, 2021 | 3.470 | 3.480 | 1,229,217 | -0.02(-0.57%) | ||
Nov 09, 2021 | 3.580 | 3.650 | 3.450 | 3.500 | 1,409,580 | -0.10(-2.78%) |
Nov 08, 2021 | 3.500 | 3.650 | 3.460 | 3.600 | 2,167,723 | +0.12(+3.45%) |
Nov 05, 2021 | 3.590 | 3.700 | 3.400 | 3.480 | 3,655,476 | -0.40(-10.31%) |
Nov 04, 2021 | 3.900 | 4.160 | 3.835 | 3.880 | 1,841,886 | +0.03(+0.78%) |
Nov 03, 2021 | 3.880 | 3.965 | 3.780 | 3.850 | 1,512,633 | -0.08(-2.04%) |
Nov 02, 2021 | 3.920 | 3.950 | 3.825 | 3.930 | 1,369,587 | +0.01(+0.26%) |
Nov 01, 2021 | 4.000 | 4.040 | 3.910 | 3.920 | 1,744,667 | -0.11(-2.73%) |
Oct 29, 2021 | 4.060 | 4.070 | 3.960 | 4.030 | 1,105,578 | -0.04(-0.98%) |
Oct 28, 2021 | 4.050 | 4.115 | 3.992 | 4.070 | 1,323,680 | +0.00(+0.00%) |
Oct 27, 2021 | 4.060 | 4.100 | 3.975 | 4.070 | 1,138,365 | +0.00(+0.00%) |
Oct 26, 2021 | 4.040 | 4.070 | 1,241,364 | +0.04(+0.99%) | ||
Oct 25, 2021 | 4.050 | 4.100 | 3.980 | 4.030 | 1,619,095 | +0.00(+0.00%) |
Oct 22, 2021 | 4.050 | 4.090 | 3.870 | 4.030 | 2,042,364 | -0.08(-1.95%) |
Oct 21, 2021 | 4.060 | 4.130 | 4.010 | 4.110 | 1,574,726 | +0.02(+0.49%) |
Oct 20, 2021 | 4.120 | 4.217 | 4.050 | 4.090 | 1,357,355 | -0.06(-1.45%) |
Oct 19, 2021 | 4.130 | 4.175 | 4.080 | 4.150 | 1,090,660 | +0.01(+0.24%) |
Oct 18, 2021 | 4.080 | 4.255 | 4.060 | 4.140 | 2,234,093 | +0.06(+1.47%) |
Oct 15, 2021 | 4.180 | 4.180 | 4.020 | 4.080 | 2,365,575 | -0.07(-1.69%) |
Oct 14, 2021 | 4.160 | 4.180 | 3.995 | 4.150 | 2,055,017 | -0.01(-0.24%) |
Oct 13, 2021 | 4.250 | 4.330 | 4.060 | 4.160 | 3,329,558 | -0.07(-1.65%) |
Oct 12, 2021 | 4.240 | 4.300 | 4.155 | 4.230 | 2,618,687 | +0.03(+0.71%) |
Oct 11, 2021 | 3.900 | 4.210 | 3.840 | 4.200 | 2,758,687 | +0.26(+6.60%) |
Oct 08, 2021 | 4.130 | 4.140 | 3.935 | 3.940 | 2,953,859 | -0.16(-3.90%) |
Oct 07, 2021 | 4.290 | 4.415 | 3.730 | 4.100 | 10,144,107 | +0.10(+2.50%) |
Oct 06, 2021 | 4.150 | 4.240 | 3.910 | 4.000 | 3,227,235 | -0.19(-4.53%) |
Oct 05, 2021 | 4.170 | 4.260 | 4.120 | 4.190 | 1,287,526 | +0.05(+1.21%) |
Oct 04, 2021 | 4.250 | 4.250 | 4.080 | 4.140 | 1,833,873 | -0.14(-3.27%) |
Oct 01, 2021 | 4.270 | 4.290 | 4.060 | 4.280 | 1,828,583 | -0.01(-0.23%) |
Sep 30, 2021 | 4.350 | 4.370 | 4.255 | 4.290 | 1,782,622 | +0.02(+0.47%) |
Sep 29, 2021 | 4.350 | 4.390 | 4.160 | 4.270 | 2,454,316 | -0.05(-1.16%) |
Sep 28, 2021 | 4.580 | 4.580 | 4.220 | 4.320 | 3,207,554 | -0.30(-6.49%) |
Sep 27, 2021 | 4.730 | 4.740 | 4.525 | 4.620 | 2,793,004 | +0.00(+0.00%) |
Sep 24, 2021 | 4.500 | 4.700 | 4.449 | 4.620 | 2,851,180 | +0.09(+1.99%) |
Sep 23, 2021 | 4.590 | 4.640 | 4.420 | 4.530 | 2,479,015 | +0.09(+2.03%) |
Sep 22, 2021 | 4.370 | 4.505 | 4.330 | 4.440 | 3,040,836 | +0.07(+1.60%) |
Sep 21, 2021 | 4.310 | 4.450 | 4.260 | 4.370 | 2,200,453 | +0.08(+1.86%) |
Sep 20, 2021 | 4.200 | 4.450 | 4.110 | 4.290 | 3,251,864 | -0.06(-1.38%) |
Sep 17, 2021 | 4.360 | 4.370 | 4.150 | 4.350 | 2,829,809 | +0.04(+0.93%) |
Sep 16, 2021 | 4.250 | 4.355 | 4.150 | 4.310 | 2,961,695 | +0.09(+2.13%) |
Sep 15, 2021 | 4.140 | 4.260 | 4.140 | 4.220 | 2,014,808 | -0.03(-0.71%) |
Sep 14, 2021 | 4.130 | 4.310 | 4.110 | 4.250 | 2,974,936 | +0.00(+0.00%) |
Sep 13, 2021 | 4.350 | 4.390 | 4.060 | 4.250 | 5,309,891 | -0.13(-2.97%) |
Sep 10, 2021 | 4.500 | 4.670 | 4.170 | 4.380 | 25,435,664 | +0.51(+13.18%) |
Sep 09, 2021 | 3.340 | 3.900 | 3.340 | 3.870 | 6,092,822 | +0.51(+15.18%) |
Sep 08, 2021 | 3.450 | 3.490 | 3.320 | 3.360 | 1,207,001 | -0.07(-2.04%) |
Sep 07, 2021 | 3.430 | 3.480 | 3.370 | 3.430 | 743,773 | +0.02(+0.59%) |
Sep 03, 2021 | 3.430 | 3.445 | 3.330 | 3.410 | 658,800 | -0.02(-0.58%) |
Sep 02, 2021 | 3.450 | 3.520 | 3.410 | 3.430 | 1,052,188 | -0.01(-0.29%) |