Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.439 | 3.547 | 3.232 | 3.250 | 6,443 | -0.26(-7.41%) |
Nov 29, 2021 | 3.600 | 3.600 | 3.490 | 3.510 | 5,778 | +0.01(+0.29%) |
Nov 26, 2021 | 3.630 | 3.630 | 3.440 | 3.500 | 9,382 | -0.18(-4.90%) |
Nov 24, 2021 | 3.768 | 3.768 | 3.680 | 3.680 | 599 | +0.03(+0.82%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.650 | 3.650 | 2,185 | -0.10(-2.67%) |
Nov 22, 2021 | 3.860 | 3.860 | 3.750 | 3.750 | 7,386 | -0.03(-0.80%) |
Nov 19, 2021 | 3.770 | 3.850 | 3.690 | 3.780 | 4,548 | -0.01(-0.26%) |
Nov 18, 2021 | 3.850 | 3.790 | 3.790 | 3.790 | 14,411 | -0.07(-1.81%) |
Nov 17, 2021 | 3.990 | 3.990 | 3.780 | 3.860 | 6,165 | -0.11(-2.77%) |
Nov 16, 2021 | 4.000 | 4.000 | 3.840 | 3.970 | 9,069 | +0.01(+0.25%) |
Nov 15, 2021 | 3.911 | 4.000 | 3.900 | 3.960 | 10,951 | +0.09(+2.33%) |
Nov 12, 2021 | 3.840 | 4.100 | 3.805 | 3.870 | 35,850 | -0.02(-0.51%) |
Nov 11, 2021 | 4.000 | 4.040 | 3.680 | 3.890 | 35,693 | -0.12(-2.99%) |
Nov 10, 2021 | 4.030 | 4.010 | 26,494 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.001 | 4.064 | 3.962 | 4.030 | 5,482 | -0.04(-0.98%) |
Nov 08, 2021 | 4.050 | 4.340 | 4.050 | 4.070 | 8,478 | +0.02(+0.49%) |
Nov 05, 2021 | 4.080 | 4.250 | 3.990 | 4.050 | 16,540 | -0.02(-0.49%) |
Nov 04, 2021 | 4.080 | 4.100 | 4.010 | 4.070 | 5,192 | +0.02(+0.49%) |
Nov 03, 2021 | 4.100 | 4.100 | 4.010 | 4.050 | 7,040 | +0.11(+2.79%) |
Nov 02, 2021 | 4.100 | 4.120 | 3.910 | 3.940 | 13,319 | -0.22(-5.29%) |
Nov 01, 2021 | 4.250 | 4.100 | 3.900 | 4.160 | 18,260 | +0.06(+1.46%) |
Oct 29, 2021 | 4.090 | 4.165 | 4.015 | 4.100 | 13,654 | -0.02(-0.36%) |
Oct 28, 2021 | 4.120 | 4.120 | 4.085 | 4.115 | 2,761 | -0.02(-0.60%) |
Oct 27, 2021 | 4.190 | 4.190 | 4.040 | 4.140 | 16,961 | -0.05(-1.19%) |
Oct 26, 2021 | 4.250 | 4.190 | 10,835 | -0.06(-1.41%) | ||
Oct 25, 2021 | 4.250 | 4.250 | 4.080 | 4.250 | 20,766 | +0.02(+0.47%) |
Oct 22, 2021 | 4.240 | 4.250 | 4.060 | 4.230 | 12,628 | -0.02(-0.47%) |
Oct 21, 2021 | 4.250 | 4.370 | 4.080 | 4.250 | 37,719 | -0.04(-1.05%) |
Oct 20, 2021 | 4.250 | 4.380 | 4.220 | 4.295 | 10,117 | +0.01(+0.23%) |
Oct 19, 2021 | 4.300 | 4.446 | 4.285 | 4.285 | 22,534 | -0.06(-1.34%) |
Oct 18, 2021 | 4.460 | 4.460 | 4.180 | 4.343 | 10,782 | -0.09(-2.07%) |
Oct 15, 2021 | 4.491 | 4.491 | 4.370 | 4.435 | 4,125 | -0.07(-1.44%) |
Oct 14, 2021 | 4.310 | 4.500 | 4.310 | 4.500 | 3,259 | +0.14(+3.21%) |
Oct 13, 2021 | 4.520 | 4.520 | 4.260 | 4.360 | 2,738 | +0.08(+1.99%) |
Oct 12, 2021 | 4.420 | 4.470 | 4.251 | 4.275 | 4,537 | -0.00(-0.11%) |
Oct 11, 2021 | 4.370 | 4.460 | 4.250 | 4.280 | 24,184 | -0.06(-1.38%) |
Oct 08, 2021 | 4.500 | 4.640 | 4.320 | 4.340 | 42,159 | -0.10(-2.25%) |
Oct 07, 2021 | 4.370 | 4.610 | 4.230 | 4.440 | 38,280 | +0.07(+1.60%) |
Oct 06, 2021 | 4.660 | 4.790 | 4.200 | 4.370 | 38,218 | -0.33(-7.02%) |
Oct 05, 2021 | 5.350 | 5.950 | 4.520 | 4.700 | 257,176 | -0.26(-5.24%) |
Oct 04, 2021 | 4.410 | 5.700 | 4.360 | 4.960 | 272,532 | +0.54(+12.32%) |
Oct 01, 2021 | 4.525 | 4.525 | 4.129 | 4.416 | 6,788 | -0.06(-1.32%) |
Sep 30, 2021 | 4.517 | 4.598 | 4.290 | 4.475 | 11,464 | -0.07(-1.43%) |
Sep 29, 2021 | 4.370 | 4.579 | 4.200 | 4.540 | 17,694 | -0.04(-0.87%) |
Sep 28, 2021 | 4.820 | 5.130 | 4.340 | 4.580 | 54,961 | -0.04(-0.87%) |
Sep 27, 2021 | 4.580 | 4.620 | 4.340 | 4.620 | 13,758 | +0.38(+8.96%) |
Sep 24, 2021 | 4.300 | 4.400 | 4.200 | 4.240 | 7,543 | -0.19(-4.29%) |
Sep 23, 2021 | 4.580 | 4.580 | 4.370 | 4.430 | 3,984 | -0.04(-0.99%) |
Sep 22, 2021 | 4.330 | 4.480 | 4.250 | 4.474 | 4,067 | +0.15(+3.57%) |
Sep 21, 2021 | 4.390 | 4.421 | 4.135 | 4.320 | 11,193 | -0.23(-4.99%) |
Sep 20, 2021 | 4.750 | 4.750 | 4.040 | 4.547 | 16,350 | -0.22(-4.67%) |
Sep 17, 2021 | 4.800 | 4.800 | 4.670 | 4.770 | 4,725 | -0.04(-0.85%) |
Sep 16, 2021 | 4.925 | 5.070 | 4.740 | 4.811 | 5,713 | -0.20(-4.07%) |
Sep 15, 2021 | 5.060 | 5.157 | 4.950 | 5.015 | 22,288 | +0.17(+3.40%) |
Sep 14, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 502 | -0.02(-0.41%) |
Sep 13, 2021 | 4.900 | 4.940 | 4.780 | 4.870 | 6,319 | -0.08(-1.65%) |
Sep 10, 2021 | 4.912 | 4.952 | 4.900 | 4.952 | 1,006 | -0.00(-0.04%) |
Sep 09, 2021 | 4.875 | 4.992 | 4.795 | 4.954 | 4,594 | +0.08(+1.72%) |
Sep 08, 2021 | 4.930 | 4.930 | 4.850 | 4.870 | 630 | -0.09(-1.81%) |
Sep 07, 2021 | 5.100 | 5.100 | 4.940 | 4.960 | 2,186 | +0.07(+1.43%) |
Sep 03, 2021 | 4.940 | 4.940 | 4.779 | 4.890 | 3,792 | -0.05(-1.02%) |
Sep 02, 2021 | 4.940 | 4.940 | 4.900 | 4.940 | 1,128 | -0.02(-0.40%) |