Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.470 | 3.470 | 3.259 | 3.347 | 253,242 | -0.14(-4.14%) |
Nov 29, 2021 | 3.474 | 3.522 | 3.379 | 3.492 | 246,778 | +0.07(+2.03%) |
Nov 26, 2021 | 3.448 | 3.457 | 3.335 | 3.422 | 223,520 | -0.15(-4.14%) |
Nov 24, 2021 | 3.466 | 3.570 | 3.413 | 3.570 | 350,542 | +0.11(+3.27%) |
Nov 23, 2021 | 3.396 | 3.466 | 3.370 | 3.457 | 331,401 | +0.06(+1.79%) |
Nov 22, 2021 | 3.431 | 3.526 | 3.379 | 3.396 | 340,286 | +0.00(+0.00%) |
Nov 19, 2021 | 3.431 | 3.431 | 3.344 | 3.396 | 306,954 | +0.00(+0.00%) |
Nov 18, 2021 | 3.344 | 3.439 | 3.387 | 3.396 | 394,943 | +0.09(+2.62%) |
Nov 17, 2021 | 3.431 | 3.439 | 3.300 | 3.309 | 302,198 | -0.11(-3.30%) |
Nov 16, 2021 | 3.665 | 3.674 | 3.387 | 3.422 | 748,174 | -0.29(-7.73%) |
Nov 15, 2021 | 3.839 | 3.865 | 3.657 | 3.709 | 635,328 | -0.10(-2.51%) |
Nov 12, 2021 | 3.943 | 3.943 | 3.778 | 3.804 | 344,063 | -0.14(-3.52%) |
Nov 11, 2021 | 4.013 | 4.013 | 3.874 | 3.943 | 328,439 | -0.07(-1.73%) |
Nov 10, 2021 | 4.117 | 4.013 | 1,236,770 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.856 | 3.937 | 3.848 | 3.908 | 409,236 | +0.08(+2.04%) |
Nov 08, 2021 | 3.848 | 3.891 | 3.778 | 3.830 | 271,198 | +0.00(+0.00%) |
Nov 05, 2021 | 3.856 | 3.882 | 3.778 | 3.830 | 309,223 | -0.02(-0.45%) |
Nov 04, 2021 | 4.013 | 4.030 | 3.787 | 3.848 | 538,241 | -0.16(-3.90%) |
Nov 03, 2021 | 3.987 | 4.030 | 3.882 | 4.004 | 295,616 | +0.03(+0.88%) |
Nov 02, 2021 | 3.926 | 3.969 | 3.761 | 3.969 | 400,027 | +0.00(+0.00%) |
Nov 01, 2021 | 3.926 | 4.021 | 3.926 | 3.969 | 233,837 | +0.04(+1.11%) |
Oct 29, 2021 | 3.935 | 3.961 | 3.813 | 3.926 | 247,234 | +0.02(+0.44%) |
Oct 28, 2021 | 3.822 | 3.917 | 3.813 | 3.908 | 163,490 | +0.11(+2.97%) |
Oct 27, 2021 | 3.804 | 3.900 | 3.778 | 3.796 | 261,370 | -0.03(-0.68%) |
Oct 26, 2021 | 3.952 | 3.787 | 3.822 | 361,208 | -0.17(-4.14%) | |
Oct 25, 2021 | 3.917 | 4.013 | 3.908 | 3.987 | 229,479 | +0.07(+1.77%) |
Oct 22, 2021 | 3.961 | 3.987 | 3.865 | 3.917 | 254,596 | -0.06(-1.53%) |
Oct 21, 2021 | 4.039 | 4.039 | 3.935 | 3.978 | 186,809 | -0.08(-1.93%) |
Oct 20, 2021 | 4.056 | 4.056 | 3.935 | 4.056 | 263,718 | -0.03(-0.64%) |
Oct 19, 2021 | 4.030 | 4.169 | 4.013 | 4.082 | 292,128 | +0.09(+2.17%) |
Oct 18, 2021 | 3.874 | 4.018 | 3.839 | 3.995 | 289,478 | +0.07(+1.77%) |
Oct 15, 2021 | 3.865 | 4.008 | 3.804 | 3.926 | 273,313 | +0.06(+1.57%) |
Oct 14, 2021 | 4.108 | 4.126 | 3.796 | 3.865 | 935,867 | -0.32(-7.68%) |
Oct 13, 2021 | 4.360 | 4.412 | 4.013 | 4.186 | 1,149,887 | -0.17(-3.98%) |
Oct 12, 2021 | 4.447 | 4.464 | 4.317 | 4.360 | 272,605 | -0.10(-2.14%) |
Oct 11, 2021 | 4.447 | 4.582 | 4.430 | 4.456 | 249,477 | +0.04(+0.98%) |
Oct 08, 2021 | 4.551 | 4.551 | 4.317 | 4.412 | 269,931 | -0.10(-2.31%) |
Oct 07, 2021 | 4.551 | 4.664 | 4.482 | 4.516 | 332,687 | +0.05(+1.17%) |
Oct 06, 2021 | 4.360 | 4.516 | 4.308 | 4.464 | 337,186 | -0.03(-0.77%) |
Oct 05, 2021 | 4.412 | 4.569 | 4.351 | 4.499 | 270,310 | +0.16(+3.60%) |
Oct 04, 2021 | 4.595 | 4.625 | 4.343 | 4.343 | 368,610 | -0.21(-4.58%) |
Oct 01, 2021 | 4.412 | 4.603 | 4.395 | 4.551 | 265,292 | +0.17(+3.76%) |
Sep 30, 2021 | 4.386 | 4.447 | 4.299 | 4.386 | 184,693 | +0.01(+0.20%) |
Sep 29, 2021 | 4.473 | 4.504 | 4.317 | 4.377 | 280,388 | -0.06(-1.37%) |
Sep 28, 2021 | 4.534 | 4.603 | 4.343 | 4.438 | 373,895 | -0.06(-1.35%) |
Sep 27, 2021 | 4.395 | 4.543 | 4.395 | 4.499 | 360,828 | +0.07(+1.57%) |
Sep 24, 2021 | 4.256 | 4.490 | 4.239 | 4.430 | 424,768 | +0.14(+3.24%) |
Sep 23, 2021 | 4.308 | 4.317 | 4.221 | 4.291 | 446,961 | +0.07(+1.65%) |
Sep 22, 2021 | 4.134 | 4.291 | 3.995 | 4.221 | 586,107 | +0.19(+4.74%) |
Sep 21, 2021 | 4.386 | 4.386 | 3.917 | 4.030 | 1,447,916 | -0.18(-4.33%) |
Sep 20, 2021 | 4.534 | 4.534 | 4.082 | 4.212 | 1,544,324 | -0.60(-12.45%) |
Sep 17, 2021 | 5.168 | 5.211 | 4.786 | 4.812 | 1,491,892 | -0.27(-5.30%) |
Sep 16, 2021 | 4.864 | 5.124 | 4.864 | 5.081 | 653,096 | +0.25(+5.22%) |
Sep 15, 2021 | 4.803 | 4.961 | 4.693 | 4.829 | 573,113 | +0.05(+1.09%) |
Sep 14, 2021 | 4.899 | 4.899 | 4.690 | 4.777 | 373,713 | -0.09(-1.79%) |
Sep 13, 2021 | 4.716 | 4.942 | 4.647 | 4.864 | 613,127 | +0.19(+4.09%) |
Sep 10, 2021 | 4.734 | 4.864 | 4.595 | 4.673 | 527,212 | +0.00(+0.00%) |
Sep 09, 2021 | 4.586 | 4.846 | 4.464 | 4.673 | 653,098 | +0.08(+1.70%) |
Sep 08, 2021 | 5.046 | 5.385 | 4.438 | 4.595 | 1,726,179 | -0.35(-7.03%) |
Sep 07, 2021 | 4.638 | 5.093 | 4.543 | 4.942 | 2,742,203 | +0.36(+7.77%) |
Sep 03, 2021 | 4.386 | 4.603 | 4.377 | 4.586 | 431,552 | +0.18(+4.14%) |
Sep 02, 2021 | 4.447 | 4.508 | 4.325 | 4.404 | 839,915 | -0.01(-0.20%) |