Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.490 | 3.750 | 3.430 | 3.710 | 440,145 | +0.26(+7.54%) |
Nov 29, 2021 | 2.950 | 3.530 | 2.910 | 3.450 | 499,571 | +0.55(+18.97%) |
Nov 26, 2021 | 2.950 | 2.990 | 2.850 | 2.900 | 116,164 | -0.05(-1.69%) |
Nov 25, 2021 | 2.880 | 2.960 | 2.870 | 2.950 | 23,923 | -0.02(-0.67%) |
Nov 24, 2021 | 2.890 | 2.990 | 2.860 | 2.970 | 106,477 | +0.07(+2.41%) |
Nov 23, 2021 | 2.980 | 2.990 | 2.850 | 2.900 | 174,076 | -0.09(-3.01%) |
Nov 22, 2021 | 3.000 | 3.020 | 2.920 | 2.990 | 118,571 | -0.05(-1.64%) |
Nov 19, 2021 | 3.040 | 3.180 | 3.020 | 3.040 | 104,723 | -0.06(-1.94%) |
Nov 18, 2021 | 3.050 | 3.100 | 2.930 | 3.100 | 233,162 | +0.08(+2.65%) |
Nov 17, 2021 | 3.000 | 3.090 | 2.830 | 3.020 | 403,942 | -0.08(-2.58%) |
Nov 16, 2021 | 3.160 | 3.200 | 3.070 | 3.100 | 175,639 | -0.07(-2.21%) |
Nov 15, 2021 | 3.230 | 3.290 | 3.170 | 3.170 | 144,305 | -0.04(-1.25%) |
Nov 12, 2021 | 3.230 | 3.300 | 3.160 | 3.210 | 187,641 | -0.02(-0.62%) |
Nov 11, 2021 | 3.250 | 3.290 | 3.200 | 3.230 | 58,824 | +0.00(+0.00%) |
Nov 10, 2021 | 3.250 | 3.230 | 145,359 | -0.03(-0.92%) | ||
Nov 09, 2021 | 3.120 | 3.260 | 3.100 | 3.260 | 232,894 | +0.12(+3.82%) |
Nov 08, 2021 | 3.270 | 3.290 | 3.140 | 3.140 | 281,347 | -0.10(-3.09%) |
Nov 05, 2021 | 3.220 | 3.240 | 3.170 | 3.240 | 60,731 | -0.01(-0.31%) |
Nov 04, 2021 | 3.270 | 3.270 | 3.200 | 3.250 | 62,467 | +0.00(+0.00%) |
Nov 03, 2021 | 3.220 | 3.270 | 3.170 | 3.250 | 110,158 | +0.00(+0.00%) |
Nov 02, 2021 | 3.230 | 3.310 | 3.200 | 3.250 | 102,460 | -0.05(-1.52%) |
Nov 01, 2021 | 3.200 | 3.320 | 3.230 | 3.300 | 120,649 | +0.07(+2.17%) |
Oct 29, 2021 | 3.300 | 3.320 | 3.210 | 3.230 | 188,944 | -0.07(-2.12%) |
Oct 28, 2021 | 3.400 | 3.400 | 3.260 | 3.300 | 98,896 | -0.02(-0.60%) |
Oct 27, 2021 | 3.380 | 3.430 | 3.260 | 3.320 | 126,977 | -0.04(-1.19%) |
Oct 26, 2021 | 3.430 | 3.360 | 97,479 | +0.01(+0.30%) | ||
Oct 25, 2021 | 3.300 | 3.420 | 3.270 | 3.350 | 276,364 | -0.13(-3.74%) |
Oct 22, 2021 | 3.570 | 3.570 | 3.200 | 3.480 | 658,159 | -0.11(-3.06%) |
Oct 21, 2021 | 3.690 | 3.690 | 3.590 | 3.590 | 92,182 | -0.06(-1.64%) |
Oct 20, 2021 | 3.830 | 3.830 | 3.650 | 3.650 | 144,501 | -0.21(-5.44%) |
Oct 19, 2021 | 3.950 | 3.950 | 3.710 | 3.860 | 114,998 | -0.03(-0.77%) |
Oct 18, 2021 | 4.000 | 4.000 | 3.810 | 3.890 | 131,371 | -0.06(-1.52%) |
Oct 15, 2021 | 3.840 | 3.950 | 3.730 | 3.950 | 157,278 | +0.18(+4.77%) |
Oct 14, 2021 | 3.790 | 3.900 | 3.750 | 3.770 | 170,395 | -0.03(-0.79%) |
Oct 13, 2021 | 3.780 | 3.870 | 3.610 | 3.800 | 110,042 | +0.06(+1.60%) |
Oct 12, 2021 | 3.780 | 3.800 | 3.600 | 3.740 | 76,371 | -0.02(-0.53%) |
Oct 08, 2021 | 3.760 | 3.760 | 3.760 | 0 | +0.20(+5.62%) | |
Oct 07, 2021 | 3.640 | 3.690 | 3.470 | 3.560 | 264,744 | -0.02(-0.56%) |
Oct 06, 2021 | 3.350 | 3.600 | 3.240 | 3.580 | 262,361 | +0.14(+4.07%) |
Oct 05, 2021 | 3.520 | 3.640 | 3.270 | 3.440 | 335,238 | -0.02(-0.58%) |
Oct 04, 2021 | 3.700 | 3.700 | 3.450 | 3.460 | 380,384 | -0.33(-8.71%) |
Oct 01, 2021 | 3.850 | 3.850 | 3.700 | 3.790 | 203,400 | -0.06(-1.56%) |
Sep 30, 2021 | 3.860 | 3.910 | 3.610 | 3.850 | 351,116 | -0.06(-1.53%) |
Sep 29, 2021 | 3.950 | 3.990 | 3.890 | 3.910 | 145,714 | +0.02(+0.51%) |
Sep 28, 2021 | 3.910 | 3.950 | 3.840 | 3.890 | 114,958 | -0.10(-2.51%) |
Sep 27, 2021 | 4.150 | 4.180 | 3.930 | 3.990 | 178,672 | -0.19(-4.55%) |
Sep 24, 2021 | 3.990 | 4.240 | 3.910 | 4.180 | 242,136 | +0.26(+6.63%) |
Sep 23, 2021 | 3.920 | 3.940 | 3.840 | 3.920 | 99,700 | +0.05(+1.29%) |
Sep 22, 2021 | 3.930 | 3.940 | 3.860 | 3.870 | 157,689 | -0.05(-1.28%) |
Sep 21, 2021 | 3.860 | 4.010 | 3.860 | 3.920 | 135,171 | +0.07(+1.82%) |
Sep 20, 2021 | 3.990 | 4.030 | 3.850 | 3.850 | 308,809 | -0.35(-8.33%) |
Sep 17, 2021 | 4.090 | 4.200 | 4.050 | 4.200 | 311,801 | +0.14(+3.45%) |
Sep 16, 2021 | 4.100 | 4.150 | 3.850 | 4.060 | 371,727 | -0.06(-1.46%) |
Sep 15, 2021 | 4.380 | 4.440 | 4.080 | 4.120 | 458,928 | -0.33(-7.42%) |
Sep 14, 2021 | 4.550 | 4.570 | 4.450 | 4.450 | 251,864 | -0.13(-2.84%) |
Sep 13, 2021 | 4.660 | 4.720 | 4.560 | 4.580 | 176,109 | -0.16(-3.38%) |
Sep 10, 2021 | 4.620 | 4.740 | 4.550 | 4.740 | 206,130 | +0.14(+3.04%) |
Sep 09, 2021 | 4.600 | 4.660 | 4.560 | 4.600 | 159,493 | -0.01(-0.22%) |
Sep 08, 2021 | 4.760 | 4.790 | 4.570 | 4.610 | 196,132 | -0.16(-3.35%) |
Sep 07, 2021 | 4.760 | 4.930 | 4.690 | 4.770 | 354,686 | +0.01(+0.21%) |
Sep 03, 2021 | 4.760 | 4.760 | 4.760 | 0 | +0.11(+2.37%) | |
Sep 02, 2021 | 4.600 | 4.750 | 4.580 | 4.650 | 369,632 | +0.05(+1.09%) |