Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.467 | 3.467 | 3.257 | 3.345 | 253,401 | -0.14(-4.14%) |
Nov 29, 2021 | 3.472 | 3.519 | 3.377 | 3.489 | 246,933 | +0.07(+2.03%) |
Nov 26, 2021 | 3.446 | 3.455 | 3.333 | 3.420 | 223,660 | -0.15(-4.14%) |
Nov 24, 2021 | 3.463 | 3.567 | 3.411 | 3.567 | 350,762 | +0.11(+3.27%) |
Nov 23, 2021 | 3.394 | 3.463 | 3.368 | 3.455 | 331,609 | +0.06(+1.79%) |
Nov 22, 2021 | 3.429 | 3.524 | 3.377 | 3.394 | 340,499 | +0.00(+0.00%) |
Nov 19, 2021 | 3.429 | 3.429 | 3.342 | 3.394 | 307,147 | +0.00(+0.00%) |
Nov 18, 2021 | 3.342 | 3.437 | 3.385 | 3.394 | 395,192 | +0.09(+2.62%) |
Nov 17, 2021 | 3.429 | 3.437 | 3.298 | 3.307 | 302,388 | -0.11(-3.30%) |
Nov 16, 2021 | 3.663 | 3.672 | 3.385 | 3.420 | 748,644 | -0.29(-7.73%) |
Nov 15, 2021 | 3.837 | 3.863 | 3.654 | 3.706 | 635,728 | -0.10(-2.51%) |
Nov 12, 2021 | 3.941 | 3.941 | 3.776 | 3.802 | 344,279 | -0.14(-3.52%) |
Nov 11, 2021 | 4.010 | 4.010 | 3.871 | 3.941 | 328,646 | -0.07(-1.73%) |
Nov 10, 2021 | 4.114 | 4.010 | 1,237,547 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.854 | 3.935 | 3.845 | 3.906 | 409,493 | +0.08(+2.04%) |
Nov 08, 2021 | 3.845 | 3.889 | 3.776 | 3.828 | 271,368 | +0.00(+0.00%) |
Nov 05, 2021 | 3.854 | 3.880 | 3.776 | 3.828 | 309,418 | -0.02(-0.45%) |
Nov 04, 2021 | 4.010 | 4.028 | 3.784 | 3.845 | 538,579 | -0.16(-3.90%) |
Nov 03, 2021 | 3.984 | 4.028 | 3.880 | 4.001 | 295,801 | +0.03(+0.88%) |
Nov 02, 2021 | 3.923 | 3.967 | 3.758 | 3.967 | 400,278 | +0.00(+0.00%) |
Nov 01, 2021 | 3.923 | 4.019 | 3.923 | 3.967 | 233,984 | +0.04(+1.11%) |
Oct 29, 2021 | 3.932 | 3.958 | 3.811 | 3.923 | 247,389 | +0.02(+0.44%) |
Oct 28, 2021 | 3.819 | 3.915 | 3.811 | 3.906 | 163,592 | +0.11(+2.97%) |
Oct 27, 2021 | 3.802 | 3.897 | 3.776 | 3.793 | 261,534 | -0.03(-0.68%) |
Oct 26, 2021 | 3.949 | 3.784 | 3.819 | 361,435 | -0.16(-4.14%) | |
Oct 25, 2021 | 3.915 | 4.010 | 3.906 | 3.984 | 229,623 | +0.07(+1.77%) |
Oct 22, 2021 | 3.958 | 3.984 | 3.863 | 3.915 | 254,755 | -0.06(-1.53%) |
Oct 21, 2021 | 4.036 | 4.036 | 3.932 | 3.975 | 186,926 | -0.08(-1.93%) |
Oct 20, 2021 | 4.054 | 4.054 | 3.932 | 4.054 | 263,883 | -0.03(-0.64%) |
Oct 19, 2021 | 4.028 | 4.166 | 4.010 | 4.080 | 292,312 | +0.09(+2.17%) |
Oct 18, 2021 | 3.871 | 4.016 | 3.837 | 3.993 | 289,660 | +0.07(+1.77%) |
Oct 15, 2021 | 3.863 | 4.006 | 3.802 | 3.923 | 273,485 | +0.06(+1.57%) |
Oct 14, 2021 | 4.106 | 4.123 | 3.793 | 3.863 | 936,455 | -0.32(-7.68%) |
Oct 13, 2021 | 4.357 | 4.409 | 4.010 | 4.184 | 1,150,609 | -0.17(-3.98%) |
Oct 12, 2021 | 4.444 | 4.462 | 4.314 | 4.357 | 272,776 | -0.10(-2.14%) |
Oct 11, 2021 | 4.444 | 4.580 | 4.427 | 4.453 | 249,633 | +0.04(+0.98%) |
Oct 08, 2021 | 4.548 | 4.548 | 4.314 | 4.409 | 270,101 | -0.10(-2.31%) |
Oct 07, 2021 | 4.548 | 4.661 | 4.479 | 4.514 | 332,896 | +0.05(+1.17%) |
Oct 06, 2021 | 4.357 | 4.514 | 4.305 | 4.462 | 337,398 | -0.03(-0.77%) |
Oct 05, 2021 | 4.409 | 4.566 | 4.349 | 4.496 | 270,480 | +0.16(+3.60%) |
Oct 04, 2021 | 4.592 | 4.622 | 4.340 | 4.340 | 368,841 | -0.21(-4.58%) |
Oct 01, 2021 | 4.409 | 4.600 | 4.392 | 4.548 | 265,458 | +0.16(+3.76%) |
Sep 30, 2021 | 4.383 | 4.444 | 4.297 | 4.383 | 184,809 | +0.01(+0.20%) |
Sep 29, 2021 | 4.470 | 4.501 | 4.314 | 4.375 | 280,564 | -0.06(-1.37%) |
Sep 28, 2021 | 4.531 | 4.600 | 4.340 | 4.436 | 374,129 | -0.06(-1.35%) |
Sep 27, 2021 | 4.392 | 4.540 | 4.392 | 4.496 | 361,055 | +0.07(+1.57%) |
Sep 24, 2021 | 4.253 | 4.488 | 4.236 | 4.427 | 425,035 | +0.14(+3.24%) |
Sep 23, 2021 | 4.305 | 4.314 | 4.218 | 4.288 | 447,242 | +0.07(+1.65%) |
Sep 22, 2021 | 4.132 | 4.288 | 3.993 | 4.218 | 586,475 | +0.19(+4.74%) |
Sep 21, 2021 | 4.383 | 4.383 | 3.915 | 4.028 | 1,448,826 | -0.18(-4.33%) |
Sep 20, 2021 | 4.531 | 4.531 | 4.080 | 4.210 | 1,545,294 | -0.60(-12.45%) |
Sep 17, 2021 | 5.165 | 5.208 | 4.783 | 4.809 | 1,492,829 | -0.27(-5.30%) |
Sep 16, 2021 | 4.861 | 5.121 | 4.861 | 5.078 | 653,506 | +0.25(+5.22%) |
Sep 15, 2021 | 4.800 | 4.958 | 4.690 | 4.826 | 573,473 | +0.05(+1.09%) |
Sep 14, 2021 | 4.896 | 4.896 | 4.687 | 4.774 | 373,947 | -0.09(-1.79%) |
Sep 13, 2021 | 4.713 | 4.939 | 4.644 | 4.861 | 613,512 | +0.19(+4.09%) |
Sep 10, 2021 | 4.731 | 4.861 | 4.592 | 4.670 | 527,544 | +0.00(+0.00%) |
Sep 09, 2021 | 4.583 | 4.843 | 4.462 | 4.670 | 653,509 | +0.08(+1.70%) |
Sep 08, 2021 | 5.043 | 5.382 | 4.436 | 4.592 | 1,727,264 | -0.35(-7.03%) |
Sep 07, 2021 | 4.635 | 5.090 | 4.540 | 4.939 | 2,743,926 | +0.36(+7.77%) |
Sep 03, 2021 | 4.383 | 4.600 | 4.375 | 4.583 | 431,823 | +0.18(+4.14%) |
Sep 02, 2021 | 4.444 | 4.505 | 4.323 | 4.401 | 840,442 | -0.01(-0.20%) |