Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.900 | 2.955 | 2.700 | 2.880 | 168,554 | -0.06(-2.04%) |
Nov 29, 2021 | 3.170 | 3.180 | 2.880 | 2.940 | 205,685 | -0.15(-4.85%) |
Nov 26, 2021 | 3.100 | 3.140 | 3.000 | 3.090 | 34,170 | -0.11(-3.44%) |
Nov 24, 2021 | 3.060 | 3.200 | 3.015 | 3.200 | 44,407 | +0.13(+4.23%) |
Nov 23, 2021 | 3.150 | 3.170 | 3.000 | 3.070 | 114,669 | -0.13(-4.06%) |
Nov 22, 2021 | 3.350 | 3.350 | 3.090 | 3.200 | 151,976 | -0.16(-4.76%) |
Nov 19, 2021 | 3.390 | 3.390 | 3.230 | 3.360 | 177,486 | -0.01(-0.30%) |
Nov 18, 2021 | 3.590 | 3.400 | 3.330 | 3.370 | 167,497 | -0.18(-5.07%) |
Nov 17, 2021 | 3.570 | 3.590 | 3.445 | 3.550 | 116,660 | -0.01(-0.28%) |
Nov 16, 2021 | 3.600 | 3.660 | 3.500 | 3.560 | 100,248 | -0.03(-0.84%) |
Nov 15, 2021 | 3.590 | 3.740 | 3.510 | 3.590 | 110,320 | +0.01(+0.28%) |
Nov 12, 2021 | 3.530 | 3.610 | 3.450 | 3.580 | 65,822 | +0.04(+1.13%) |
Nov 11, 2021 | 3.460 | 3.620 | 3.460 | 3.540 | 104,605 | +0.08(+2.31%) |
Nov 10, 2021 | 3.540 | 3.460 | 144,892 | -0.10(-2.81%) | ||
Nov 09, 2021 | 3.610 | 3.730 | 3.520 | 3.560 | 251,786 | -0.11(-3.00%) |
Nov 08, 2021 | 3.640 | 3.790 | 3.600 | 3.670 | 233,691 | +0.05(+1.38%) |
Nov 05, 2021 | 4.000 | 4.000 | 3.530 | 3.620 | 281,596 | -0.43(-10.62%) |
Nov 04, 2021 | 3.940 | 4.080 | 3.790 | 4.050 | 224,555 | +0.14(+3.58%) |
Nov 03, 2021 | 3.790 | 4.000 | 3.720 | 3.910 | 327,762 | +0.14(+3.71%) |
Nov 02, 2021 | 3.850 | 3.850 | 3.505 | 3.770 | 293,994 | +0.08(+2.17%) |
Nov 01, 2021 | 3.400 | 3.710 | 3.440 | 3.690 | 226,092 | +0.40(+12.16%) |
Oct 29, 2021 | 3.130 | 3.380 | 3.120 | 3.290 | 270,603 | +0.14(+4.44%) |
Oct 28, 2021 | 3.070 | 3.250 | 3.040 | 3.150 | 347,861 | +0.01(+0.32%) |
Oct 27, 2021 | 2.730 | 3.150 | 2.701 | 3.140 | 1,345,631 | +0.58(+22.66%) |
Oct 26, 2021 | 2.870 | 2.340 | 2.560 | 7,726,422 | -0.28(-9.86%) | |
Oct 25, 2021 | 2.810 | 2.880 | 2.780 | 2.840 | 81,079 | +0.06(+2.16%) |
Oct 22, 2021 | 2.820 | 2.820 | 2.760 | 2.780 | 63,651 | -0.07(-2.46%) |
Oct 21, 2021 | 2.930 | 2.970 | 2.820 | 2.850 | 108,359 | -0.06(-2.06%) |
Oct 20, 2021 | 3.070 | 3.120 | 2.780 | 2.910 | 181,865 | -0.13(-4.28%) |
Oct 19, 2021 | 3.000 | 3.040 | 2.955 | 3.040 | 130,633 | +0.04(+1.33%) |
Oct 18, 2021 | 2.960 | 3.020 | 2.917 | 3.000 | 87,771 | +0.05(+1.69%) |
Oct 15, 2021 | 3.030 | 3.030 | 2.910 | 2.950 | 106,211 | -0.06(-1.99%) |
Oct 14, 2021 | 3.010 | 3.040 | 3.000 | 3.010 | 90,504 | +0.01(+0.33%) |
Oct 13, 2021 | 2.970 | 3.060 | 2.970 | 3.000 | 106,408 | +0.02(+0.67%) |
Oct 12, 2021 | 3.030 | 3.080 | 2.960 | 2.980 | 288,222 | -0.07(-2.30%) |
Oct 11, 2021 | 3.130 | 3.140 | 3.050 | 3.050 | 70,627 | -0.06(-1.93%) |
Oct 08, 2021 | 3.080 | 3.180 | 3.030 | 3.110 | 89,070 | +0.02(+0.65%) |
Oct 07, 2021 | 3.070 | 3.200 | 3.010 | 3.090 | 272,205 | +0.08(+2.66%) |
Oct 06, 2021 | 3.210 | 3.250 | 2.960 | 3.010 | 571,193 | -0.15(-4.75%) |
Oct 05, 2021 | 3.250 | 3.330 | 3.120 | 3.160 | 495,758 | -0.10(-3.07%) |
Oct 04, 2021 | 3.280 | 3.340 | 3.220 | 3.260 | 62,870 | -0.02(-0.61%) |
Oct 01, 2021 | 3.360 | 3.460 | 3.220 | 3.280 | 72,871 | -0.09(-2.67%) |
Sep 30, 2021 | 3.400 | 3.420 | 3.340 | 3.370 | 66,215 | -0.02(-0.59%) |
Sep 29, 2021 | 3.500 | 3.535 | 3.365 | 3.390 | 33,413 | -0.10(-2.87%) |
Sep 28, 2021 | 3.650 | 3.670 | 3.420 | 3.490 | 66,644 | -0.17(-4.64%) |
Sep 27, 2021 | 3.600 | 3.710 | 3.500 | 3.660 | 36,918 | +0.06(+1.67%) |
Sep 24, 2021 | 3.580 | 3.670 | 3.550 | 3.600 | 39,429 | -0.03(-0.83%) |
Sep 23, 2021 | 3.590 | 3.710 | 3.500 | 3.630 | 52,228 | +0.08(+2.25%) |
Sep 22, 2021 | 3.560 | 3.600 | 3.460 | 3.550 | 76,991 | -0.03(-0.84%) |
Sep 21, 2021 | 3.600 | 3.710 | 3.550 | 3.580 | 46,122 | +0.01(+0.28%) |
Sep 20, 2021 | 3.470 | 3.600 | 3.420 | 3.570 | 103,314 | -0.02(-0.56%) |
Sep 17, 2021 | 3.410 | 3.600 | 3.290 | 3.590 | 410,158 | +0.19(+5.59%) |
Sep 16, 2021 | 3.600 | 3.610 | 3.360 | 3.400 | 263,178 | -0.27(-7.36%) |
Sep 15, 2021 | 3.750 | 3.867 | 3.660 | 3.670 | 150,120 | -0.06(-1.61%) |
Sep 14, 2021 | 3.890 | 3.950 | 3.700 | 3.730 | 56,169 | -0.12(-3.12%) |
Sep 13, 2021 | 4.170 | 4.170 | 3.848 | 3.850 | 147,831 | -0.24(-5.87%) |
Sep 10, 2021 | 4.180 | 4.210 | 4.030 | 4.090 | 33,658 | -0.08(-1.92%) |
Sep 09, 2021 | 4.100 | 4.190 | 4.040 | 4.170 | 98,570 | +0.12(+2.96%) |
Sep 08, 2021 | 4.230 | 4.255 | 4.020 | 4.050 | 76,099 | -0.21(-4.93%) |
Sep 07, 2021 | 4.250 | 4.430 | 4.230 | 4.260 | 84,267 | +0.05(+1.19%) |
Sep 03, 2021 | 4.250 | 4.290 | 4.150 | 4.210 | 87,129 | -0.08(-1.86%) |
Sep 02, 2021 | 4.280 | 4.360 | 4.130 | 4.290 | 164,388 | +0.06(+1.42%) |