Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.820 | 2.820 | 2.700 | 2.780 | 1,986,802 | -0.04(-1.42%) |
Nov 29, 2021 | 2.940 | 2.950 | 2.805 | 2.820 | 1,477,457 | -0.09(-3.09%) |
Nov 26, 2021 | 2.980 | 2.985 | 2.840 | 2.910 | 900,689 | -0.10(-3.32%) |
Nov 24, 2021 | 3.070 | 3.075 | 2.980 | 3.010 | 747,808 | -0.02(-0.66%) |
Nov 23, 2021 | 3.040 | 3.121 | 2.980 | 3.030 | 1,212,910 | -0.02(-0.66%) |
Nov 22, 2021 | 3.150 | 3.150 | 3.020 | 3.050 | 1,121,180 | -0.02(-0.65%) |
Nov 19, 2021 | 3.020 | 3.100 | 3.010 | 3.070 | 1,295,531 | +0.05(+1.66%) |
Nov 18, 2021 | 3.100 | 3.040 | 3.010 | 3.020 | 1,689,839 | -0.06(-1.95%) |
Nov 17, 2021 | 3.130 | 3.160 | 3.050 | 3.080 | 1,398,152 | -0.05(-1.60%) |
Nov 16, 2021 | 3.210 | 3.235 | 3.115 | 3.130 | 1,163,250 | -0.05(-1.57%) |
Nov 15, 2021 | 3.300 | 3.300 | 3.160 | 3.180 | 2,293,559 | -0.06(-1.85%) |
Nov 12, 2021 | 3.210 | 3.290 | 3.110 | 3.240 | 1,602,021 | +0.10(+3.18%) |
Nov 11, 2021 | 3.300 | 3.340 | 3.060 | 3.140 | 2,503,930 | -0.33(-9.51%) |
Nov 10, 2021 | 3.510 | 3.290 | 3.470 | 1,864,072 | -0.05(-1.42%) | |
Nov 09, 2021 | 3.380 | 3.540 | 3.160 | 3.520 | 4,588,374 | +0.12(+3.53%) |
Nov 08, 2021 | 3.470 | 3.510 | 3.360 | 3.400 | 1,192,703 | -0.03(-0.87%) |
Nov 05, 2021 | 3.460 | 3.530 | 3.400 | 3.430 | 1,535,583 | +0.01(+0.29%) |
Nov 04, 2021 | 3.920 | 3.920 | 3.410 | 3.420 | 2,486,760 | -0.54(-13.64%) |
Nov 03, 2021 | 4.130 | 4.140 | 3.880 | 3.960 | 1,103,511 | -0.13(-3.18%) |
Nov 02, 2021 | 4.160 | 4.160 | 4.030 | 4.090 | 770,996 | -0.06(-1.45%) |
Nov 01, 2021 | 4.100 | 4.180 | 4.090 | 4.150 | 579,362 | +0.07(+1.72%) |
Oct 29, 2021 | 4.070 | 4.170 | 4.051 | 4.080 | 665,256 | +0.01(+0.25%) |
Oct 28, 2021 | 4.040 | 4.100 | 3.980 | 4.070 | 597,963 | +0.05(+1.24%) |
Oct 27, 2021 | 3.980 | 4.055 | 3.940 | 4.020 | 433,989 | +0.00(+0.00%) |
Oct 26, 2021 | 4.070 | 4.020 | 535,195 | -0.03(-0.74%) | ||
Oct 25, 2021 | 4.130 | 4.135 | 4.050 | 4.050 | 628,380 | -0.09(-2.17%) |
Oct 22, 2021 | 4.100 | 4.160 | 4.040 | 4.140 | 591,327 | +0.01(+0.24%) |
Oct 21, 2021 | 4.130 | 4.200 | 4.075 | 4.130 | 560,383 | +0.00(+0.00%) |
Oct 20, 2021 | 4.120 | 4.180 | 4.100 | 4.130 | 535,131 | +0.00(+0.00%) |
Oct 19, 2021 | 4.080 | 4.190 | 4.040 | 4.130 | 841,737 | +0.05(+1.23%) |
Oct 18, 2021 | 3.960 | 4.080 | 3.940 | 4.080 | 377,033 | +0.07(+1.75%) |
Oct 15, 2021 | 4.000 | 4.070 | 3.960 | 4.010 | 552,582 | +0.07(+1.78%) |
Oct 14, 2021 | 4.040 | 4.040 | 3.925 | 3.940 | 297,162 | -0.08(-1.99%) |
Oct 13, 2021 | 4.010 | 4.035 | 3.950 | 4.020 | 258,850 | -0.02(-0.50%) |
Oct 12, 2021 | 4.000 | 4.050 | 3.970 | 4.040 | 291,903 | +0.05(+1.25%) |
Oct 11, 2021 | 3.950 | 4.030 | 3.900 | 3.990 | 351,228 | +0.03(+0.76%) |
Oct 08, 2021 | 3.960 | 3.985 | 3.890 | 3.960 | 299,347 | +0.02(+0.51%) |
Oct 07, 2021 | 3.790 | 3.975 | 3.786 | 3.940 | 585,095 | +0.16(+4.23%) |
Oct 06, 2021 | 3.680 | 3.780 | 3.590 | 3.780 | 687,418 | +0.08(+2.16%) |
Oct 05, 2021 | 3.740 | 3.790 | 3.600 | 3.700 | 572,855 | -0.06(-1.60%) |
Oct 04, 2021 | 3.740 | 3.830 | 3.710 | 3.760 | 563,772 | +0.00(+0.00%) |
Oct 01, 2021 | 3.620 | 3.780 | 3.620 | 3.760 | 577,291 | +0.15(+4.16%) |
Sep 30, 2021 | 3.690 | 3.700 | 3.605 | 3.610 | 506,130 | -0.06(-1.63%) |
Sep 29, 2021 | 3.660 | 3.730 | 3.610 | 3.670 | 732,219 | +0.01(+0.27%) |
Sep 28, 2021 | 3.750 | 3.770 | 3.660 | 3.660 | 532,426 | -0.08(-2.14%) |
Sep 27, 2021 | 3.700 | 3.795 | 3.610 | 3.740 | 830,967 | +0.02(+0.54%) |
Sep 24, 2021 | 3.730 | 3.770 | 3.660 | 3.720 | 584,373 | -0.01(-0.27%) |
Sep 23, 2021 | 3.570 | 3.750 | 3.550 | 3.730 | 1,054,504 | +0.22(+6.27%) |
Sep 22, 2021 | 3.950 | 3.980 | 3.490 | 3.510 | 3,273,520 | -0.49(-12.25%) |
Sep 21, 2021 | 3.870 | 4.075 | 3.850 | 4.000 | 1,077,797 | +0.11(+2.83%) |
Sep 20, 2021 | 3.940 | 3.988 | 3.890 | 3.890 | 960,720 | -0.10(-2.51%) |
Sep 17, 2021 | 4.130 | 4.130 | 3.925 | 3.990 | 2,341,139 | -0.10(-2.44%) |
Sep 16, 2021 | 4.180 | 4.186 | 4.020 | 4.090 | 816,740 | -0.07(-1.68%) |
Sep 15, 2021 | 4.370 | 4.370 | 4.145 | 4.160 | 851,111 | -0.18(-4.15%) |
Sep 14, 2021 | 4.250 | 4.462 | 4.240 | 4.340 | 1,399,482 | +0.09(+2.12%) |
Sep 13, 2021 | 4.270 | 4.312 | 4.120 | 4.250 | 1,130,239 | -0.03(-0.70%) |
Sep 10, 2021 | 4.090 | 4.320 | 4.090 | 4.280 | 1,115,808 | +0.20(+4.90%) |
Sep 09, 2021 | 3.970 | 4.110 | 3.960 | 4.080 | 598,034 | +0.12(+3.03%) |
Sep 08, 2021 | 4.070 | 4.080 | 3.920 | 3.960 | 455,584 | -0.11(-2.70%) |
Sep 07, 2021 | 3.780 | 4.130 | 3.780 | 4.070 | 1,440,874 | +0.26(+6.82%) |
Sep 03, 2021 | 3.860 | 3.880 | 3.760 | 3.810 | 486,316 | -0.04(-1.04%) |
Sep 02, 2021 | 3.820 | 3.900 | 3.810 | 3.850 | 543,841 | +0.02(+0.52%) |