Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.050 | 3.180 | 3.020 | 3.160 | 4,367,371 | +0.07(+2.27%) |
Nov 29, 2021 | 3.230 | 3.295 | 3.061 | 3.090 | 3,808,707 | -0.11(-3.44%) |
Nov 26, 2021 | 3.320 | 3.330 | 3.135 | 3.200 | 2,891,023 | -0.14(-4.19%) |
Nov 24, 2021 | 3.240 | 3.410 | 3.150 | 3.340 | 2,768,269 | +0.07(+2.14%) |
Nov 23, 2021 | 3.070 | 3.340 | 3.040 | 3.270 | 7,020,397 | +0.15(+4.81%) |
Nov 22, 2021 | 3.380 | 3.410 | 3.110 | 3.120 | 5,702,516 | -0.26(-7.69%) |
Nov 19, 2021 | 3.460 | 3.470 | 3.340 | 3.380 | 4,461,805 | -0.11(-3.15%) |
Nov 18, 2021 | 3.640 | 3.500 | 3.460 | 3.490 | 5,576,507 | -0.14(-3.86%) |
Nov 17, 2021 | 3.810 | 3.860 | 3.610 | 3.630 | 4,535,531 | -0.21(-5.47%) |
Nov 16, 2021 | 3.890 | 3.910 | 3.780 | 3.840 | 3,304,039 | -0.04(-1.03%) |
Nov 15, 2021 | 3.960 | 4.000 | 3.870 | 3.880 | 2,812,771 | -0.06(-1.52%) |
Nov 12, 2021 | 3.990 | 4.050 | 3.900 | 3.940 | 3,500,581 | -0.05(-1.25%) |
Nov 11, 2021 | 4.110 | 4.125 | 3.950 | 3.990 | 6,528,192 | -0.12(-2.92%) |
Nov 10, 2021 | 4.260 | 4.110 | 4,001,875 | -0.14(-3.29%) | ||
Nov 09, 2021 | 4.350 | 4.362 | 4.240 | 4.250 | 2,241,804 | -0.11(-2.52%) |
Nov 08, 2021 | 4.470 | 4.510 | 4.330 | 4.360 | 2,201,511 | -0.06(-1.36%) |
Nov 05, 2021 | 4.550 | 4.570 | 4.330 | 4.420 | 2,930,873 | -0.15(-3.28%) |
Nov 04, 2021 | 4.660 | 4.730 | 4.440 | 4.570 | 2,985,522 | -0.12(-2.56%) |
Nov 03, 2021 | 4.330 | 4.690 | 4.280 | 4.690 | 4,405,352 | -0.07(-1.47%) |
Nov 02, 2021 | 4.560 | 4.760 | 4.485 | 4.760 | 2,298,624 | +0.20(+4.39%) |
Nov 01, 2021 | 4.350 | 4.560 | 4.440 | 4.560 | 3,005,030 | +0.23(+5.31%) |
Oct 29, 2021 | 4.340 | 4.430 | 4.310 | 4.330 | 1,682,989 | -0.05(-1.14%) |
Oct 28, 2021 | 4.130 | 4.380 | 4.125 | 4.380 | 2,560,638 | +0.26(+6.31%) |
Oct 27, 2021 | 4.370 | 4.360 | 4.120 | 4.120 | 3,293,811 | -0.23(-5.29%) |
Oct 26, 2021 | 4.380 | 4.330 | 4.350 | 1,357,562 | -0.04(-0.91%) | |
Oct 25, 2021 | 4.310 | 4.450 | 4.310 | 4.390 | 1,720,708 | +0.06(+1.39%) |
Oct 22, 2021 | 4.380 | 4.389 | 4.250 | 4.330 | 1,855,991 | -0.05(-1.14%) |
Oct 21, 2021 | 4.330 | 4.470 | 4.310 | 4.380 | 1,850,589 | +0.07(+1.62%) |
Oct 20, 2021 | 4.340 | 4.400 | 4.270 | 4.310 | 1,580,895 | -0.04(-0.92%) |
Oct 19, 2021 | 4.200 | 4.380 | 4.170 | 4.350 | 2,176,741 | +0.16(+3.82%) |
Oct 18, 2021 | 4.340 | 4.360 | 4.140 | 4.190 | 3,639,960 | -0.15(-3.46%) |
Oct 15, 2021 | 4.460 | 4.500 | 4.335 | 4.340 | 1,679,701 | -0.11(-2.47%) |
Oct 14, 2021 | 4.480 | 4.620 | 4.435 | 4.450 | 2,478,047 | -0.01(-0.22%) |
Oct 13, 2021 | 4.370 | 4.500 | 4.350 | 4.460 | 2,234,825 | +0.13(+3.00%) |
Oct 12, 2021 | 4.300 | 4.380 | 4.280 | 4.330 | 1,567,983 | +0.02(+0.46%) |
Oct 11, 2021 | 4.320 | 4.410 | 4.275 | 4.310 | 1,389,038 | -0.05(-1.15%) |
Oct 08, 2021 | 4.380 | 4.450 | 4.330 | 4.360 | 1,338,109 | -0.04(-0.91%) |
Oct 07, 2021 | 4.410 | 4.500 | 4.350 | 4.400 | 1,862,928 | +0.08(+1.85%) |
Oct 06, 2021 | 4.250 | 4.350 | 4.242 | 4.320 | 2,015,174 | -0.02(-0.46%) |
Oct 05, 2021 | 4.280 | 4.420 | 4.238 | 4.340 | 2,334,870 | +0.06(+1.40%) |
Oct 04, 2021 | 4.410 | 4.480 | 4.255 | 4.280 | 2,389,584 | -0.19(-4.25%) |
Oct 01, 2021 | 4.460 | 4.480 | 4.340 | 4.470 | 2,420,434 | +0.01(+0.22%) |
Sep 30, 2021 | 4.520 | 4.575 | 4.460 | 4.460 | 2,038,675 | -0.06(-1.33%) |
Sep 29, 2021 | 4.680 | 4.727 | 4.510 | 4.520 | 1,828,763 | -0.15(-3.21%) |
Sep 28, 2021 | 4.860 | 4.890 | 4.670 | 4.670 | 2,093,225 | -0.20(-4.11%) |
Sep 27, 2021 | 4.690 | 4.910 | 4.680 | 4.870 | 2,218,410 | +0.20(+4.28%) |
Sep 24, 2021 | 4.630 | 4.800 | 4.630 | 4.670 | 2,557,904 | +0.06(+1.30%) |
Sep 23, 2021 | 4.440 | 4.610 | 4.415 | 4.610 | 1,850,711 | +0.17(+3.83%) |
Sep 22, 2021 | 4.490 | 4.540 | 4.400 | 4.440 | 2,082,467 | +0.00(+0.00%) |
Sep 21, 2021 | 4.570 | 4.600 | 4.400 | 4.440 | 3,104,592 | -0.12(-2.63%) |
Sep 20, 2021 | 4.590 | 4.760 | 4.525 | 4.560 | 3,911,920 | -0.28(-5.79%) |
Sep 17, 2021 | 4.610 | 4.900 | 4.580 | 4.840 | 9,327,892 | +0.23(+4.99%) |
Sep 16, 2021 | 4.480 | 4.645 | 4.400 | 4.610 | 3,438,710 | +0.16(+3.60%) |
Sep 15, 2021 | 4.290 | 4.480 | 4.260 | 4.450 | 4,661,001 | +0.17(+3.97%) |
Sep 14, 2021 | 4.340 | 4.400 | 4.230 | 4.280 | 5,879,188 | -0.05(-1.15%) |
Sep 13, 2021 | 4.380 | 4.480 | 4.300 | 4.330 | 3,311,874 | -0.03(-0.69%) |
Sep 10, 2021 | 4.460 | 4.485 | 4.350 | 4.360 | 2,812,286 | -0.04(-0.91%) |
Sep 09, 2021 | 4.390 | 4.580 | 4.360 | 4.400 | 2,548,473 | -0.01(-0.23%) |
Sep 08, 2021 | 4.610 | 4.630 | 4.390 | 4.410 | 2,381,975 | -0.23(-4.96%) |
Sep 07, 2021 | 4.660 | 4.745 | 4.555 | 4.640 | 3,042,660 | +0.02(+0.43%) |
Sep 03, 2021 | 4.860 | 4.890 | 4.600 | 4.620 | 5,702,654 | -0.28(-5.71%) |
Sep 02, 2021 | 4.890 | 4.970 | 4.840 | 4.900 | 2,206,588 | -0.02(-0.41%) |