Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.503 | 3.521 | 3.389 | 3.442 | 69,995,888 | -0.08(-2.24%) |
Nov 29, 2021 | 3.565 | 3.573 | 3.486 | 3.521 | 47,447,476 | -0.02(-0.50%) |
Nov 26, 2021 | 3.529 | 3.547 | 3.494 | 3.538 | 27,008,474 | -0.04(-0.98%) |
Nov 24, 2021 | 3.486 | 3.591 | 3.450 | 3.573 | 64,679,600 | +0.13(+3.83%) |
Nov 23, 2021 | 3.415 | 3.486 | 3.363 | 3.442 | 74,451,656 | +0.02(+0.51%) |
Nov 22, 2021 | 3.459 | 3.512 | 3.398 | 3.424 | 37,620,292 | +0.02(+0.58%) |
Nov 19, 2021 | 3.448 | 3.482 | 3.378 | 3.404 | 40,577,012 | -0.04(-1.26%) |
Nov 18, 2021 | 3.508 | 3.465 | 3.439 | 3.448 | 54,154,536 | -0.10(-2.93%) |
Nov 17, 2021 | 3.552 | 3.592 | 3.526 | 3.552 | 43,872,340 | +0.01(+0.24%) |
Nov 16, 2021 | 3.586 | 3.595 | 3.517 | 3.543 | 33,214,022 | -0.09(-2.39%) |
Nov 15, 2021 | 3.638 | 3.656 | 3.612 | 3.630 | 15,558,552 | +0.00(+0.00%) |
Nov 12, 2021 | 3.664 | 3.664 | 3.595 | 3.630 | 38,502,808 | -0.03(-0.95%) |
Nov 11, 2021 | 3.638 | 3.703 | 3.612 | 3.664 | 38,065,816 | +0.03(+0.95%) |
Nov 10, 2021 | 3.560 | 3.630 | 65,935,652 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.586 | 3.591 | 3.491 | 3.508 | 38,471,664 | +0.00(+0.00%) |
Nov 08, 2021 | 3.526 | 3.586 | 3.500 | 3.508 | 25,993,486 | -0.04(-1.22%) |
Nov 05, 2021 | 3.578 | 3.612 | 3.491 | 3.552 | 80,984,712 | +0.03(+0.99%) |
Nov 04, 2021 | 3.725 | 3.725 | 3.500 | 3.517 | 65,067,104 | -0.21(-5.58%) |
Nov 03, 2021 | 3.638 | 3.812 | 3.621 | 3.725 | 69,371,312 | +0.11(+3.12%) |
Nov 02, 2021 | 3.621 | 3.647 | 3.578 | 3.612 | 20,956,040 | -0.05(-1.42%) |
Nov 01, 2021 | 3.578 | 3.682 | 3.638 | 3.664 | 35,155,200 | +0.14(+4.00%) |
Oct 29, 2021 | 3.653 | 3.679 | 3.506 | 3.523 | 53,439,080 | -0.12(-3.33%) |
Oct 28, 2021 | 3.636 | 3.670 | 3.558 | 3.645 | 49,186,932 | -0.02(-0.47%) |
Oct 27, 2021 | 3.714 | 3.783 | 3.653 | 3.662 | 48,168,564 | +0.02(+0.48%) |
Oct 26, 2021 | 3.627 | 3.645 | 37,228,204 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.671 | 3.740 | 3.645 | 3.714 | 47,737,460 | +0.14(+3.87%) |
Oct 22, 2021 | 3.597 | 3.614 | 3.437 | 3.575 | 104,151,064 | -0.15(-3.95%) |
Oct 21, 2021 | 3.800 | 3.831 | 3.645 | 3.722 | 68,011,416 | -0.13(-3.37%) |
Oct 20, 2021 | 3.757 | 3.891 | 3.744 | 3.852 | 37,443,304 | +0.15(+3.97%) |
Oct 19, 2021 | 3.800 | 3.826 | 3.697 | 3.705 | 48,443,236 | -0.17(-4.46%) |
Oct 18, 2021 | 3.826 | 3.909 | 3.774 | 3.878 | 35,878,200 | -0.03(-0.67%) |
Oct 15, 2021 | 3.766 | 3.922 | 3.757 | 3.904 | 34,142,284 | +0.16(+4.40%) |
Oct 14, 2021 | 3.783 | 3.800 | 3.714 | 3.740 | 23,155,276 | -0.04(-1.14%) |
Oct 13, 2021 | 3.766 | 3.800 | 3.679 | 3.783 | 26,975,154 | +0.04(+1.16%) |
Oct 12, 2021 | 3.800 | 3.800 | 3.731 | 3.740 | 12,808,236 | -0.02(-0.46%) |
Oct 11, 2021 | 3.844 | 3.870 | 3.748 | 3.757 | 26,437,128 | -0.09(-2.25%) |
Oct 08, 2021 | 3.904 | 3.948 | 3.835 | 3.844 | 29,142,622 | +0.01(+0.23%) |
Oct 07, 2021 | 3.922 | 3.939 | 3.809 | 3.835 | 38,427,640 | -0.11(-2.85%) |
Oct 06, 2021 | 3.870 | 3.955 | 3.774 | 3.948 | 49,218,452 | +0.03(+0.66%) |
Oct 05, 2021 | 3.861 | 3.991 | 3.819 | 3.922 | 44,941,848 | +0.07(+1.80%) |
Oct 04, 2021 | 3.861 | 3.930 | 3.757 | 3.852 | 51,181,000 | -0.08(-2.04%) |
Oct 01, 2021 | 3.818 | 3.947 | 3.804 | 3.932 | 41,431,488 | +0.17(+4.61%) |
Sep 30, 2021 | 3.795 | 3.823 | 3.720 | 3.759 | 37,440,768 | -0.01(-0.38%) |
Sep 29, 2021 | 3.752 | 3.788 | 3.695 | 3.773 | 43,717,820 | +0.09(+2.32%) |
Sep 28, 2021 | 3.866 | 3.895 | 3.688 | 3.688 | 56,051,236 | -0.16(-4.26%) |
Sep 27, 2021 | 3.745 | 3.859 | 3.716 | 3.852 | 53,329,856 | +0.09(+2.27%) |
Sep 24, 2021 | 3.763 | 3.806 | 3.745 | 3.766 | 33,697,128 | -0.08(-2.04%) |
Sep 23, 2021 | 3.745 | 3.873 | 3.741 | 3.845 | 41,159,416 | +0.15(+4.05%) |
Sep 22, 2021 | 3.702 | 3.759 | 3.674 | 3.695 | 42,081,772 | +0.06(+1.57%) |
Sep 21, 2021 | 3.624 | 3.688 | 3.604 | 3.638 | 44,562,128 | +0.04(+0.99%) |
Sep 20, 2021 | 3.674 | 3.681 | 3.552 | 3.602 | 59,147,312 | -0.14(-3.63%) |
Sep 17, 2021 | 3.781 | 3.788 | 3.724 | 3.738 | 38,714,016 | -0.09(-2.42%) |
Sep 16, 2021 | 3.838 | 3.856 | 3.773 | 3.831 | 30,846,926 | -0.04(-0.92%) |
Sep 15, 2021 | 3.880 | 3.913 | 3.845 | 3.866 | 36,122,380 | -0.05(-1.27%) |
Sep 14, 2021 | 3.959 | 3.980 | 3.888 | 3.916 | 41,249,176 | -0.04(-0.90%) |
Sep 13, 2021 | 3.952 | 4.002 | 3.909 | 3.952 | 50,978,988 | +0.09(+2.40%) |
Sep 10, 2021 | 3.945 | 3.970 | 3.845 | 3.859 | 48,457,224 | -0.02(-0.55%) |
Sep 09, 2021 | 3.831 | 3.980 | 3.781 | 3.880 | 99,139,992 | +0.06(+1.68%) |
Sep 08, 2021 | 4.009 | 4.045 | 3.809 | 3.816 | 60,951,776 | -0.28(-6.79%) |
Sep 07, 2021 | 4.045 | 4.159 | 4.030 | 4.094 | 22,509,378 | +0.05(+1.23%) |
Sep 03, 2021 | 4.109 | 4.123 | 4.009 | 4.045 | 38,887,312 | -0.06(-1.39%) |
Sep 02, 2021 | 4.173 | 4.216 | 4.066 | 4.102 | 53,446,728 | -0.14(-3.20%) |