Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.501 | 3.519 | 3.387 | 3.440 | 70,036,576 | -0.08(-2.24%) |
Nov 29, 2021 | 3.562 | 3.571 | 3.483 | 3.519 | 47,475,052 | -0.02(-0.50%) |
Nov 26, 2021 | 3.527 | 3.545 | 3.492 | 3.536 | 27,024,172 | -0.04(-0.98%) |
Nov 24, 2021 | 3.483 | 3.589 | 3.448 | 3.571 | 64,717,192 | +0.13(+3.83%) |
Nov 23, 2021 | 3.413 | 3.483 | 3.361 | 3.440 | 74,494,928 | +0.02(+0.51%) |
Nov 22, 2021 | 3.457 | 3.510 | 3.396 | 3.422 | 37,642,156 | +0.02(+0.58%) |
Nov 19, 2021 | 3.446 | 3.480 | 3.377 | 3.402 | 40,600,596 | -0.04(-1.26%) |
Nov 18, 2021 | 3.506 | 3.463 | 3.437 | 3.446 | 54,186,012 | -0.10(-2.93%) |
Nov 17, 2021 | 3.550 | 3.590 | 3.524 | 3.550 | 43,897,836 | +0.01(+0.24%) |
Nov 16, 2021 | 3.584 | 3.593 | 3.515 | 3.541 | 33,233,326 | -0.09(-2.39%) |
Nov 15, 2021 | 3.636 | 3.654 | 3.610 | 3.628 | 15,567,594 | +0.00(+0.00%) |
Nov 12, 2021 | 3.662 | 3.662 | 3.593 | 3.628 | 38,525,184 | -0.03(-0.95%) |
Nov 11, 2021 | 3.636 | 3.701 | 3.610 | 3.662 | 38,087,940 | +0.03(+0.95%) |
Nov 10, 2021 | 3.558 | 3.628 | 65,973,972 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.584 | 3.589 | 3.489 | 3.506 | 38,494,024 | +0.00(+0.00%) |
Nov 08, 2021 | 3.524 | 3.584 | 3.498 | 3.506 | 26,008,594 | -0.04(-1.22%) |
Nov 05, 2021 | 3.576 | 3.610 | 3.489 | 3.550 | 81,031,776 | +0.03(+0.99%) |
Nov 04, 2021 | 3.723 | 3.723 | 3.498 | 3.515 | 65,104,920 | -0.21(-5.58%) |
Nov 03, 2021 | 3.636 | 3.809 | 3.619 | 3.723 | 69,411,632 | +0.11(+3.12%) |
Nov 02, 2021 | 3.619 | 3.645 | 3.576 | 3.610 | 20,968,220 | -0.05(-1.42%) |
Nov 01, 2021 | 3.576 | 3.680 | 3.636 | 3.662 | 35,175,632 | +0.14(+4.00%) |
Oct 29, 2021 | 3.651 | 3.677 | 3.504 | 3.521 | 53,470,144 | -0.12(-3.33%) |
Oct 28, 2021 | 3.634 | 3.668 | 3.556 | 3.642 | 49,215,524 | -0.02(-0.47%) |
Oct 27, 2021 | 3.712 | 3.781 | 3.651 | 3.660 | 48,196,564 | +0.02(+0.47%) |
Oct 26, 2021 | 3.625 | 3.642 | 37,249,844 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.668 | 3.738 | 3.642 | 3.712 | 47,765,212 | +0.14(+3.87%) |
Oct 22, 2021 | 3.595 | 3.612 | 3.435 | 3.573 | 104,211,608 | -0.15(-3.95%) |
Oct 21, 2021 | 3.798 | 3.828 | 3.642 | 3.720 | 68,050,952 | -0.13(-3.37%) |
Oct 20, 2021 | 3.755 | 3.889 | 3.742 | 3.850 | 37,465,072 | +0.15(+3.97%) |
Oct 19, 2021 | 3.798 | 3.824 | 3.694 | 3.703 | 48,471,400 | -0.17(-4.46%) |
Oct 18, 2021 | 3.824 | 3.906 | 3.772 | 3.876 | 35,899,056 | -0.03(-0.67%) |
Oct 15, 2021 | 3.764 | 3.919 | 3.755 | 3.902 | 34,162,132 | +0.16(+4.40%) |
Oct 14, 2021 | 3.781 | 3.798 | 3.712 | 3.738 | 23,168,736 | -0.04(-1.14%) |
Oct 13, 2021 | 3.764 | 3.798 | 3.677 | 3.781 | 26,990,836 | +0.04(+1.16%) |
Oct 12, 2021 | 3.798 | 3.798 | 3.729 | 3.738 | 12,815,681 | -0.02(-0.46%) |
Oct 11, 2021 | 3.841 | 3.867 | 3.746 | 3.755 | 26,452,496 | -0.09(-2.25%) |
Oct 08, 2021 | 3.902 | 3.945 | 3.833 | 3.841 | 29,159,562 | +0.01(+0.23%) |
Oct 07, 2021 | 3.919 | 3.937 | 3.807 | 3.833 | 38,449,976 | -0.11(-2.85%) |
Oct 06, 2021 | 3.867 | 3.953 | 3.772 | 3.945 | 49,247,064 | +0.03(+0.66%) |
Oct 05, 2021 | 3.859 | 3.989 | 3.816 | 3.919 | 44,967,976 | +0.07(+1.80%) |
Oct 04, 2021 | 3.859 | 3.928 | 3.755 | 3.850 | 51,210,752 | -0.08(-2.04%) |
Oct 01, 2021 | 3.816 | 3.944 | 3.802 | 3.930 | 41,455,572 | +0.17(+4.61%) |
Sep 30, 2021 | 3.793 | 3.821 | 3.718 | 3.757 | 37,462,532 | -0.01(-0.38%) |
Sep 29, 2021 | 3.750 | 3.786 | 3.693 | 3.771 | 43,743,232 | +0.09(+2.32%) |
Sep 28, 2021 | 3.864 | 3.892 | 3.686 | 3.686 | 56,083,820 | -0.16(-4.26%) |
Sep 27, 2021 | 3.743 | 3.857 | 3.714 | 3.850 | 53,360,860 | +0.09(+2.27%) |
Sep 24, 2021 | 3.761 | 3.803 | 3.743 | 3.764 | 33,716,716 | -0.08(-2.04%) |
Sep 23, 2021 | 3.743 | 3.871 | 3.739 | 3.843 | 41,183,344 | +0.15(+4.05%) |
Sep 22, 2021 | 3.700 | 3.757 | 3.671 | 3.693 | 42,106,236 | +0.06(+1.57%) |
Sep 21, 2021 | 3.622 | 3.686 | 3.602 | 3.636 | 44,588,032 | +0.04(+0.99%) |
Sep 20, 2021 | 3.671 | 3.679 | 3.550 | 3.600 | 59,181,692 | -0.14(-3.63%) |
Sep 17, 2021 | 3.778 | 3.786 | 3.721 | 3.736 | 38,736,520 | -0.09(-2.42%) |
Sep 16, 2021 | 3.835 | 3.853 | 3.771 | 3.828 | 30,864,858 | -0.04(-0.92%) |
Sep 15, 2021 | 3.878 | 3.910 | 3.843 | 3.864 | 36,143,380 | -0.05(-1.28%) |
Sep 14, 2021 | 3.957 | 3.978 | 3.885 | 3.914 | 41,273,156 | -0.04(-0.90%) |
Sep 13, 2021 | 3.950 | 3.999 | 3.907 | 3.950 | 51,008,624 | +0.09(+2.40%) |
Sep 10, 2021 | 3.942 | 3.967 | 3.843 | 3.857 | 48,485,396 | -0.02(-0.55%) |
Sep 09, 2021 | 3.828 | 3.978 | 3.778 | 3.878 | 99,197,624 | +0.06(+1.68%) |
Sep 08, 2021 | 4.007 | 4.042 | 3.807 | 3.814 | 60,987,208 | -0.28(-6.79%) |
Sep 07, 2021 | 4.042 | 4.156 | 4.028 | 4.092 | 22,522,462 | +0.05(+1.23%) |
Sep 03, 2021 | 4.106 | 4.121 | 4.007 | 4.042 | 38,909,916 | -0.06(-1.39%) |
Sep 02, 2021 | 4.171 | 4.213 | 4.064 | 4.099 | 53,477,800 | -0.14(-3.20%) |