Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.200 | 2.220 | 2.080 | 2.160 | 1,401,053 | -0.07(-3.36%) |
Nov 29, 2021 | 2.340 | 2.340 | 2.170 | 2.235 | 636,632 | -0.03(-1.32%) |
Nov 26, 2021 | 2.170 | 2.275 | 2.110 | 2.265 | 1,156,915 | -0.10(-4.43%) |
Nov 24, 2021 | 2.400 | 2.425 | 2.340 | 2.370 | 589,931 | -0.04(-1.66%) |
Nov 23, 2021 | 2.450 | 2.490 | 2.340 | 2.410 | 812,746 | +0.01(+0.42%) |
Nov 22, 2021 | 2.520 | 2.560 | 2.365 | 2.400 | 1,138,365 | -0.11(-4.38%) |
Nov 19, 2021 | 2.780 | 2.780 | 2.470 | 2.510 | 1,430,147 | -0.22(-8.06%) |
Nov 18, 2021 | 2.870 | 2.760 | 2.710 | 2.730 | 1,073,078 | -0.13(-4.55%) |
Nov 17, 2021 | 2.920 | 2.990 | 2.830 | 2.860 | 631,883 | -0.07(-2.39%) |
Nov 16, 2021 | 2.900 | 2.940 | 2.820 | 2.930 | 736,653 | +0.02(+0.69%) |
Nov 15, 2021 | 2.960 | 2.960 | 2.850 | 2.910 | 468,359 | -0.02(-0.68%) |
Nov 12, 2021 | 2.970 | 2.990 | 2.880 | 2.930 | 724,173 | -0.03(-1.01%) |
Nov 11, 2021 | 3.080 | 3.080 | 2.950 | 2.960 | 618,005 | -0.06(-1.99%) |
Nov 10, 2021 | 3.120 | 3.020 | 747,180 | -0.09(-2.89%) | ||
Nov 09, 2021 | 3.500 | 3.500 | 3.000 | 3.110 | 1,953,745 | -0.42(-11.90%) |
Nov 08, 2021 | 3.490 | 3.620 | 3.460 | 3.530 | 606,691 | +0.09(+2.62%) |
Nov 05, 2021 | 3.400 | 3.585 | 3.280 | 3.440 | 925,166 | +0.28(+8.86%) |
Nov 04, 2021 | 3.250 | 3.390 | 3.130 | 3.160 | 674,146 | -0.09(-2.77%) |
Nov 03, 2021 | 3.150 | 3.290 | 3.120 | 3.250 | 490,910 | +0.10(+3.17%) |
Nov 02, 2021 | 3.270 | 3.290 | 3.120 | 3.150 | 576,766 | -0.13(-3.96%) |
Nov 01, 2021 | 3.000 | 3.290 | 3.090 | 3.280 | 744,395 | +0.19(+6.15%) |
Oct 29, 2021 | 3.120 | 3.155 | 3.040 | 3.090 | 385,358 | -0.05(-1.59%) |
Oct 28, 2021 | 3.140 | 3.170 | 3.080 | 3.140 | 395,199 | +0.01(+0.32%) |
Oct 27, 2021 | 3.200 | 3.230 | 3.111 | 3.130 | 354,766 | -0.07(-2.19%) |
Oct 26, 2021 | 3.320 | 3.190 | 3.200 | 554,612 | -0.12(-3.61%) | |
Oct 25, 2021 | 3.250 | 3.365 | 3.215 | 3.320 | 449,808 | +0.09(+2.79%) |
Oct 22, 2021 | 3.350 | 3.350 | 3.180 | 3.230 | 608,146 | -0.12(-3.58%) |
Oct 21, 2021 | 3.310 | 3.440 | 3.285 | 3.350 | 604,808 | +0.02(+0.60%) |
Oct 20, 2021 | 3.520 | 3.520 | 3.320 | 3.330 | 495,975 | -0.16(-4.58%) |
Oct 19, 2021 | 3.530 | 3.600 | 3.470 | 3.490 | 496,347 | -0.01(-0.29%) |
Oct 18, 2021 | 3.530 | 3.663 | 3.420 | 3.500 | 570,406 | -0.03(-0.85%) |
Oct 15, 2021 | 3.480 | 3.750 | 3.480 | 3.530 | 1,028,967 | +0.14(+4.13%) |
Oct 14, 2021 | 3.430 | 3.440 | 3.350 | 3.390 | 782,805 | +0.06(+1.80%) |
Oct 13, 2021 | 3.360 | 3.400 | 3.300 | 3.330 | 191,138 | -0.02(-0.60%) |
Oct 12, 2021 | 3.300 | 3.410 | 3.271 | 3.350 | 310,259 | +0.05(+1.52%) |
Oct 11, 2021 | 3.460 | 3.460 | 3.290 | 3.300 | 362,970 | -0.12(-3.51%) |
Oct 08, 2021 | 3.420 | 3.520 | 3.410 | 3.420 | 376,250 | +0.03(+0.88%) |
Oct 07, 2021 | 3.430 | 3.520 | 3.380 | 3.390 | 537,380 | +0.00(+0.00%) |
Oct 06, 2021 | 3.300 | 3.410 | 3.250 | 3.390 | 487,383 | +0.03(+0.89%) |
Oct 05, 2021 | 3.390 | 3.467 | 3.320 | 3.360 | 361,765 | -0.05(-1.47%) |
Oct 04, 2021 | 3.540 | 3.560 | 3.390 | 3.410 | 412,580 | -0.17(-4.75%) |
Oct 01, 2021 | 3.140 | 3.630 | 3.140 | 3.580 | 1,398,034 | +0.49(+15.86%) |
Sep 30, 2021 | 3.080 | 3.180 | 2.930 | 3.090 | 2,057,135 | +0.04(+1.31%) |
Sep 29, 2021 | 3.310 | 3.350 | 3.030 | 3.050 | 1,237,597 | -0.21(-6.44%) |
Sep 28, 2021 | 3.510 | 3.510 | 3.250 | 3.260 | 851,597 | -0.27(-7.65%) |
Sep 27, 2021 | 3.550 | 3.680 | 3.510 | 3.530 | 729,249 | -0.03(-0.84%) |
Sep 24, 2021 | 3.270 | 3.590 | 3.270 | 3.560 | 724,100 | +0.24(+7.23%) |
Sep 23, 2021 | 3.140 | 3.340 | 3.130 | 3.320 | 1,122,042 | +0.23(+7.44%) |
Sep 22, 2021 | 3.110 | 3.200 | 3.080 | 3.090 | 797,473 | +0.04(+1.31%) |
Sep 21, 2021 | 3.270 | 3.289 | 3.025 | 3.050 | 1,296,667 | -0.18(-5.57%) |
Sep 20, 2021 | 3.580 | 3.580 | 3.230 | 3.230 | 1,673,643 | -0.44(-11.99%) |
Sep 17, 2021 | 3.670 | 3.780 | 3.650 | 3.670 | 1,138,873 | +0.02(+0.55%) |
Sep 16, 2021 | 3.660 | 3.760 | 3.640 | 3.650 | 611,544 | -0.08(-2.14%) |
Sep 15, 2021 | 3.660 | 3.780 | 3.580 | 3.730 | 711,226 | +0.07(+1.91%) |
Sep 14, 2021 | 3.810 | 3.820 | 3.600 | 3.660 | 673,848 | -0.11(-2.92%) |
Sep 13, 2021 | 3.670 | 3.860 | 3.600 | 3.770 | 825,041 | +0.12(+3.29%) |
Sep 10, 2021 | 3.750 | 3.750 | 3.606 | 3.650 | 387,828 | -0.05(-1.35%) |
Sep 09, 2021 | 3.610 | 3.790 | 3.590 | 3.700 | 699,189 | +0.07(+1.93%) |
Sep 08, 2021 | 3.740 | 3.780 | 3.620 | 3.630 | 376,345 | -0.09(-2.42%) |
Sep 07, 2021 | 3.700 | 3.840 | 3.675 | 3.720 | 537,882 | +0.00(+0.00%) |
Sep 03, 2021 | 3.670 | 3.730 | 3.590 | 3.720 | 562,092 | +0.01(+0.27%) |
Sep 02, 2021 | 3.750 | 3.880 | 3.695 | 3.710 | 401,369 | -0.01(-0.27%) |