Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.753 | 3.826 | 3.704 | 3.802 | 7,967 | +0.08(+2.09%) |
Nov 29, 2021 | 3.812 | 3.930 | 3.704 | 3.724 | 32,668 | -0.14(-3.66%) |
Nov 26, 2021 | 3.924 | 3.948 | 3.802 | 3.865 | 5,973 | -0.03(-0.87%) |
Nov 24, 2021 | 3.962 | 3.997 | 3.839 | 3.899 | 4,827 | +0.00(+0.00%) |
Nov 23, 2021 | 4.045 | 4.084 | 3.841 | 3.899 | 12,962 | -0.05(-1.23%) |
Nov 22, 2021 | 4.084 | 4.094 | 3.940 | 3.948 | 11,043 | -0.06(-1.46%) |
Nov 19, 2021 | 3.948 | 4.094 | 3.919 | 4.006 | 5,340 | +0.02(+0.49%) |
Nov 18, 2021 | 4.143 | 3.997 | 3.967 | 3.987 | 16,192 | -0.13(-3.08%) |
Nov 17, 2021 | 3.899 | 4.201 | 3.899 | 4.114 | 10,808 | +0.07(+1.69%) |
Nov 16, 2021 | 4.143 | 4.231 | 4.045 | 4.045 | 17,440 | -0.12(-2.81%) |
Nov 15, 2021 | 4.187 | 4.225 | 4.055 | 4.162 | 6,587 | +0.02(+0.47%) |
Nov 12, 2021 | 4.143 | 4.143 | 4.036 | 4.143 | 11,772 | +0.12(+2.91%) |
Nov 11, 2021 | 4.045 | 4.133 | 3.975 | 4.026 | 7,442 | -0.05(-1.20%) |
Nov 10, 2021 | 4.162 | 4.075 | 4.075 | 16,294 | -0.22(-5.22%) | |
Nov 09, 2021 | 4.201 | 4.299 | 4.104 | 4.299 | 7,817 | +0.11(+2.56%) |
Nov 08, 2021 | 4.338 | 4.377 | 4.153 | 4.192 | 19,706 | -0.20(-4.66%) |
Nov 05, 2021 | 4.192 | 4.416 | 4.192 | 4.396 | 8,174 | +0.11(+2.50%) |
Nov 04, 2021 | 4.396 | 4.435 | 4.211 | 4.289 | 9,783 | -0.09(-2.00%) |
Nov 03, 2021 | 4.143 | 4.426 | 4.143 | 4.377 | 47,042 | +0.21(+5.15%) |
Nov 02, 2021 | 4.153 | 4.240 | 4.016 | 4.162 | 17,601 | +0.01(+0.23%) |
Nov 01, 2021 | 3.977 | 4.240 | 3.967 | 4.153 | 47,597 | +0.18(+4.41%) |
Oct 29, 2021 | 4.026 | 4.094 | 3.949 | 3.977 | 9,476 | -0.03(-0.73%) |
Oct 28, 2021 | 3.910 | 4.075 | 3.910 | 4.006 | 9,690 | +0.13(+3.27%) |
Oct 27, 2021 | 3.899 | 3.977 | 3.880 | 3.880 | 15,252 | -0.10(-2.45%) |
Oct 26, 2021 | 3.920 | 3.894 | 3.977 | 26,199 | -0.08(-1.92%) | |
Oct 25, 2021 | 4.045 | 4.133 | 3.851 | 4.055 | 35,286 | +0.07(+1.71%) |
Oct 22, 2021 | 4.065 | 4.094 | 3.958 | 3.987 | 11,240 | -0.10(-2.39%) |
Oct 21, 2021 | 4.114 | 4.114 | 4.045 | 4.084 | 8,350 | -0.06(-1.41%) |
Oct 20, 2021 | 4.094 | 4.143 | 4.075 | 4.143 | 5,216 | +0.10(+2.41%) |
Oct 19, 2021 | 4.192 | 4.279 | 4.045 | 4.045 | 13,806 | -0.10(-2.35%) |
Oct 18, 2021 | 4.055 | 4.260 | 4.055 | 4.143 | 20,835 | -0.08(-1.85%) |
Oct 15, 2021 | 4.328 | 4.377 | 4.172 | 4.221 | 9,999 | -0.07(-1.59%) |
Oct 14, 2021 | 4.182 | 4.289 | 4.143 | 4.289 | 9,645 | +0.09(+2.09%) |
Oct 13, 2021 | 4.250 | 4.328 | 4.182 | 4.201 | 11,633 | -0.07(-1.60%) |
Oct 12, 2021 | 4.464 | 4.474 | 4.231 | 4.270 | 13,511 | -0.12(-2.67%) |
Oct 11, 2021 | 4.387 | 4.465 | 4.123 | 4.387 | 23,905 | +0.01(+0.22%) |
Oct 08, 2021 | 4.279 | 4.377 | 4.221 | 4.377 | 19,549 | +0.16(+3.70%) |
Oct 07, 2021 | 4.416 | 4.426 | 4.192 | 4.221 | 33,713 | -0.15(-3.35%) |
Oct 06, 2021 | 4.006 | 4.416 | 4.002 | 4.367 | 92,570 | +0.29(+7.18%) |
Oct 05, 2021 | 4.036 | 4.192 | 3.968 | 4.075 | 22,176 | +0.00(+0.00%) |
Oct 04, 2021 | 4.172 | 4.192 | 3.997 | 4.075 | 33,748 | -0.03(-0.71%) |
Oct 01, 2021 | 4.065 | 4.192 | 3.948 | 4.104 | 16,459 | +0.06(+1.45%) |
Sep 30, 2021 | 3.860 | 4.211 | 3.802 | 4.045 | 87,943 | +0.19(+4.80%) |
Sep 29, 2021 | 3.938 | 3.938 | 3.831 | 3.860 | 7,637 | +0.00(+0.00%) |
Sep 28, 2021 | 3.880 | 3.938 | 3.821 | 3.860 | 10,329 | -0.04(-1.00%) |
Sep 27, 2021 | 3.919 | 3.938 | 3.841 | 3.899 | 22,716 | +0.02(+0.50%) |
Sep 24, 2021 | 3.698 | 3.977 | 3.698 | 3.880 | 67,334 | +0.07(+1.79%) |
Sep 23, 2021 | 3.695 | 3.812 | 3.662 | 3.812 | 10,947 | +0.11(+2.89%) |
Sep 22, 2021 | 3.734 | 3.831 | 3.636 | 3.704 | 20,524 | -0.05(-1.30%) |
Sep 21, 2021 | 3.550 | 3.870 | 3.513 | 3.753 | 26,638 | +0.02(+0.52%) |
Sep 20, 2021 | 3.860 | 3.899 | 3.646 | 3.734 | 70,478 | -0.17(-4.25%) |
Sep 17, 2021 | 3.802 | 3.899 | 3.743 | 3.899 | 38,280 | +0.14(+3.63%) |
Sep 16, 2021 | 3.738 | 3.860 | 3.734 | 3.763 | 15,219 | +0.03(+0.78%) |
Sep 15, 2021 | 3.773 | 3.899 | 3.734 | 3.734 | 11,164 | -0.08(-2.05%) |
Sep 14, 2021 | 3.776 | 3.831 | 3.724 | 3.812 | 46,273 | +0.01(+0.26%) |
Sep 13, 2021 | 3.831 | 3.890 | 3.738 | 3.802 | 80,619 | -0.02(-0.51%) |
Sep 10, 2021 | 3.938 | 3.958 | 3.821 | 3.821 | 21,290 | -0.14(-3.45%) |
Sep 09, 2021 | 3.782 | 4.036 | 3.782 | 3.958 | 164,964 | +0.14(+3.57%) |
Sep 08, 2021 | 3.802 | 3.958 | 3.734 | 3.821 | 117,882 | +0.02(+0.51%) |
Sep 07, 2021 | 3.899 | 4.026 | 3.802 | 3.802 | 17,360 | -0.13(-3.23%) |
Sep 03, 2021 | 4.016 | 4.055 | 3.886 | 3.929 | 55,973 | -0.09(-2.18%) |
Sep 02, 2021 | 4.231 | 4.279 | 4.006 | 4.016 | 82,043 | -0.22(-5.29%) |