Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.615 | 3.666 | 3.467 | 3.529 | 11,985,146 | -0.03(-0.88%) |
Nov 29, 2021 | 3.623 | 3.623 | 3.549 | 3.560 | 7,520,749 | +0.01(+0.22%) |
Nov 26, 2021 | 3.529 | 3.557 | 3.467 | 3.553 | 6,616,803 | -0.05(-1.30%) |
Nov 24, 2021 | 3.506 | 3.611 | 3.498 | 3.599 | 8,012,163 | +0.06(+1.77%) |
Nov 23, 2021 | 3.592 | 3.619 | 3.486 | 3.537 | 10,155,166 | +0.02(+0.67%) |
Nov 22, 2021 | 3.482 | 3.568 | 3.463 | 3.513 | 11,554,377 | +0.09(+2.74%) |
Nov 19, 2021 | 3.428 | 3.474 | 3.408 | 3.420 | 8,956,171 | +0.04(+1.15%) |
Nov 18, 2021 | 3.482 | 3.396 | 3.381 | 3.381 | 8,732,285 | -0.17(-4.84%) |
Nov 17, 2021 | 3.615 | 3.638 | 3.521 | 3.553 | 8,089,238 | -0.04(-1.09%) |
Nov 16, 2021 | 3.599 | 3.615 | 3.537 | 3.592 | 8,680,597 | -0.01(-0.22%) |
Nov 15, 2021 | 3.631 | 3.646 | 3.553 | 3.599 | 3,646,286 | -0.02(-0.43%) |
Nov 12, 2021 | 3.553 | 3.685 | 3.545 | 3.615 | 15,909,363 | +0.02(+0.43%) |
Nov 11, 2021 | 3.537 | 3.638 | 3.529 | 3.599 | 11,728,967 | +0.26(+7.71%) |
Nov 10, 2021 | 3.365 | 3.342 | 6,093,419 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.389 | 3.431 | 3.328 | 3.396 | 12,149,047 | +0.07(+2.11%) |
Nov 08, 2021 | 3.279 | 3.381 | 3.270 | 3.326 | 14,318,615 | +0.10(+3.00%) |
Nov 05, 2021 | 3.288 | 3.302 | 3.207 | 3.229 | 11,833,718 | -0.05(-1.56%) |
Nov 04, 2021 | 3.339 | 3.364 | 3.251 | 3.280 | 11,087,500 | -0.05(-1.53%) |
Nov 03, 2021 | 3.324 | 3.393 | 3.288 | 3.331 | 15,959,498 | +0.01(+0.44%) |
Nov 02, 2021 | 3.339 | 3.353 | 3.289 | 3.317 | 8,045,398 | -0.09(-2.57%) |
Nov 01, 2021 | 3.390 | 3.368 | 3.339 | 3.404 | 8,050,979 | -0.04(-1.27%) |
Oct 29, 2021 | 3.463 | 3.521 | 3.422 | 3.448 | 11,381,222 | -0.06(-1.66%) |
Oct 28, 2021 | 3.543 | 3.579 | 3.492 | 3.506 | 7,725,988 | -0.05(-1.43%) |
Oct 27, 2021 | 3.696 | 3.703 | 3.528 | 3.557 | 21,918,638 | -0.09(-2.40%) |
Oct 26, 2021 | 3.645 | 3.652 | 3.645 | 12,403,269 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.470 | 3.670 | 3.463 | 3.645 | 9,961,658 | +0.23(+6.84%) |
Oct 22, 2021 | 3.397 | 3.448 | 3.295 | 3.412 | 16,012,112 | +0.01(+0.43%) |
Oct 21, 2021 | 3.470 | 3.473 | 3.277 | 3.397 | 11,923,352 | -0.17(-4.70%) |
Oct 20, 2021 | 3.543 | 3.627 | 3.528 | 3.565 | 9,674,206 | -0.03(-0.81%) |
Oct 19, 2021 | 3.710 | 3.710 | 3.554 | 3.594 | 12,490,760 | -0.12(-3.14%) |
Oct 18, 2021 | 3.623 | 3.718 | 3.579 | 3.710 | 8,504,322 | -0.02(-0.59%) |
Oct 15, 2021 | 3.689 | 3.766 | 3.681 | 3.732 | 9,717,979 | +0.04(+0.99%) |
Oct 14, 2021 | 3.652 | 3.732 | 3.619 | 3.696 | 12,680,046 | +0.07(+1.81%) |
Oct 13, 2021 | 3.506 | 3.663 | 3.506 | 3.630 | 9,762,979 | +0.09(+2.47%) |
Oct 12, 2021 | 3.572 | 3.616 | 3.535 | 3.543 | 3,557,598 | -0.01(-0.21%) |
Oct 11, 2021 | 3.645 | 3.674 | 3.543 | 3.550 | 9,335,432 | -0.02(-0.61%) |
Oct 08, 2021 | 3.630 | 3.656 | 3.565 | 3.572 | 5,601,388 | +0.04(+1.03%) |
Oct 07, 2021 | 3.463 | 3.597 | 3.455 | 3.535 | 14,967,966 | +0.05(+1.46%) |
Oct 06, 2021 | 3.506 | 3.557 | 3.401 | 3.484 | 14,591,039 | -0.08(-2.25%) |
Oct 05, 2021 | 3.645 | 3.667 | 3.561 | 3.565 | 11,041,788 | -0.05(-1.41%) |
Oct 04, 2021 | 3.659 | 3.740 | 3.605 | 3.616 | 12,229,915 | -0.12(-3.12%) |
Oct 01, 2021 | 3.659 | 3.761 | 3.623 | 3.732 | 19,643,230 | +0.15(+4.07%) |
Sep 30, 2021 | 3.586 | 3.729 | 3.572 | 3.586 | 17,325,102 | +0.12(+3.36%) |
Sep 29, 2021 | 3.514 | 3.514 | 3.412 | 3.470 | 22,903,560 | +0.06(+1.69%) |
Sep 28, 2021 | 3.513 | 3.520 | 3.394 | 3.412 | 26,239,100 | -0.15(-4.23%) |
Sep 27, 2021 | 3.534 | 3.613 | 3.491 | 3.563 | 27,271,978 | +0.01(+0.40%) |
Sep 24, 2021 | 3.513 | 3.592 | 3.498 | 3.549 | 17,609,880 | -0.07(-1.98%) |
Sep 23, 2021 | 3.384 | 3.664 | 3.376 | 3.621 | 27,678,462 | +0.21(+6.11%) |
Sep 22, 2021 | 3.455 | 3.524 | 3.405 | 3.412 | 19,511,422 | +0.17(+5.09%) |
Sep 21, 2021 | 3.247 | 3.261 | 3.143 | 3.247 | 13,768,486 | +0.00(+0.00%) |
Sep 20, 2021 | 3.218 | 3.251 | 3.118 | 3.247 | 18,654,946 | -0.08(-2.38%) |
Sep 17, 2021 | 3.455 | 3.473 | 3.319 | 3.326 | 18,292,618 | -0.23(-6.46%) |
Sep 16, 2021 | 3.657 | 3.671 | 3.534 | 3.556 | 12,452,275 | -0.16(-4.26%) |
Sep 15, 2021 | 3.714 | 3.757 | 3.685 | 3.714 | 15,867,946 | -0.04(-0.96%) |
Sep 14, 2021 | 3.793 | 3.793 | 3.707 | 3.750 | 9,334,021 | -0.01(-0.38%) |
Sep 13, 2021 | 3.829 | 3.836 | 3.728 | 3.764 | 12,696,384 | +0.08(+2.14%) |
Sep 10, 2021 | 3.800 | 3.847 | 3.685 | 3.685 | 6,360,531 | -0.06(-1.54%) |
Sep 09, 2021 | 3.700 | 3.793 | 3.635 | 3.743 | 15,795,394 | +0.14(+3.78%) |
Sep 08, 2021 | 3.829 | 3.833 | 3.599 | 3.606 | 21,459,432 | -0.22(-5.82%) |
Sep 07, 2021 | 3.807 | 3.879 | 3.771 | 3.829 | 6,590,763 | +0.09(+2.30%) |
Sep 03, 2021 | 3.829 | 3.847 | 3.743 | 3.743 | 9,665,719 | -0.03(-0.76%) |
Sep 02, 2021 | 3.865 | 3.908 | 3.750 | 3.771 | 19,503,714 | -0.11(-2.78%) |