Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.010 | 3.040 | 2.930 | 3.000 | 48,563 | -0.07(-2.28%) |
Nov 29, 2021 | 3.110 | 3.110 | 3.010 | 3.070 | 40,593 | +0.07(+2.33%) |
Nov 26, 2021 | 2.880 | 3.030 | 2.880 | 3.000 | 48,517 | -0.01(-0.33%) |
Nov 24, 2021 | 2.930 | 3.060 | 2.900 | 3.010 | 119,421 | +0.05(+1.72%) |
Nov 23, 2021 | 2.940 | 2.990 | 2.900 | 2.959 | 27,435 | +0.02(+0.65%) |
Nov 22, 2021 | 2.990 | 3.010 | 2.910 | 2.940 | 48,094 | -0.12(-3.89%) |
Nov 19, 2021 | 3.000 | 3.090 | 2.990 | 3.059 | 41,519 | -0.01(-0.36%) |
Nov 18, 2021 | 3.060 | 3.070 | 3.040 | 3.070 | 28,968 | +0.04(+1.32%) |
Nov 17, 2021 | 3.050 | 3.060 | 3.020 | 3.030 | 29,453 | -0.05(-1.62%) |
Nov 16, 2021 | 3.110 | 3.110 | 3.040 | 3.080 | 62,422 | -0.02(-0.65%) |
Nov 15, 2021 | 3.090 | 3.160 | 3.080 | 3.100 | 46,505 | +0.01(+0.32%) |
Nov 12, 2021 | 3.090 | 3.100 | 3.050 | 3.090 | 34,557 | -0.10(-3.13%) |
Nov 11, 2021 | 3.220 | 3.290 | 3.140 | 3.190 | 99,150 | +0.06(+1.92%) |
Nov 10, 2021 | 3.060 | 3.130 | 84,779 | +0.00(+0.00%) | ||
Nov 09, 2021 | 3.120 | 3.130 | 3.052 | 3.130 | 77,837 | +0.00(+0.00%) |
Nov 08, 2021 | 3.000 | 3.180 | 2.980 | 3.130 | 290,393 | +0.12(+3.99%) |
Nov 05, 2021 | 2.980 | 3.050 | 2.880 | 3.010 | 788,503 | +0.01(+0.33%) |
Nov 04, 2021 | 3.010 | 3.020 | 2.950 | 3.000 | 1,233,458 | +0.02(+0.67%) |
Nov 03, 2021 | 3.100 | 3.100 | 2.940 | 2.980 | 2,568,450 | -0.08(-2.61%) |
Nov 02, 2021 | 3.350 | 3.380 | 2.990 | 3.060 | 3,006,846 | -0.19(-5.85%) |
Nov 01, 2021 | 3.390 | 3.030 | 3.150 | 3.250 | 2,280,078 | +0.22(+7.26%) |
Oct 29, 2021 | 3.340 | 3.340 | 3.020 | 3.030 | 1,840,195 | -0.03(-0.98%) |
Oct 28, 2021 | 3.260 | 3.262 | 2.960 | 3.060 | 1,094,027 | -0.54(-15.00%) |
Oct 27, 2021 | 3.830 | 3.850 | 3.570 | 3.600 | 809,408 | -1.45(-28.71%) |
Oct 26, 2021 | 5.090 | 5.050 | 140,669 | -0.08(-1.56%) | ||
Oct 25, 2021 | 5.260 | 5.270 | 5.100 | 5.130 | 75,856 | -0.39(-7.07%) |
Oct 22, 2021 | 5.500 | 5.550 | 5.410 | 5.520 | 27,322 | -0.06(-1.08%) |
Oct 21, 2021 | 5.580 | 5.600 | 5.500 | 5.580 | 75,434 | +0.21(+3.91%) |
Oct 20, 2021 | 5.310 | 5.410 | 5.300 | 5.370 | 28,248 | +0.00(+0.00%) |
Oct 19, 2021 | 5.280 | 5.390 | 5.280 | 5.370 | 24,493 | +0.09(+1.70%) |
Oct 18, 2021 | 5.320 | 5.353 | 5.220 | 5.280 | 40,987 | -0.02(-0.38%) |
Oct 15, 2021 | 5.190 | 5.465 | 5.190 | 5.300 | 83,096 | +0.44(+9.05%) |
Oct 14, 2021 | 4.880 | 4.910 | 4.860 | 4.860 | 16,224 | -0.05(-1.02%) |
Oct 13, 2021 | 4.880 | 4.940 | 4.870 | 4.910 | 10,513 | -0.02(-0.41%) |
Oct 12, 2021 | 4.900 | 4.950 | 4.860 | 4.930 | 18,254 | -0.02(-0.40%) |
Oct 11, 2021 | 4.890 | 5.000 | 4.890 | 4.950 | 13,062 | -0.07(-1.39%) |
Oct 08, 2021 | 4.980 | 5.030 | 4.920 | 5.020 | 84,540 | +0.34(+7.26%) |
Oct 07, 2021 | 4.780 | 4.910 | 4.675 | 4.680 | 143,635 | -0.01(-0.21%) |
Oct 06, 2021 | 4.850 | 4.860 | 4.680 | 4.690 | 55,915 | -0.24(-4.87%) |
Oct 05, 2021 | 4.880 | 4.970 | 4.880 | 4.930 | 45,962 | +0.00(+0.00%) |
Oct 04, 2021 | 4.930 | 4.940 | 4.777 | 4.930 | 45,349 | +0.15(+3.14%) |
Oct 01, 2021 | 4.870 | 4.900 | 4.776 | 4.780 | 30,612 | -0.12(-2.45%) |
Sep 30, 2021 | 4.850 | 5.000 | 4.850 | 4.900 | 37,222 | +0.16(+3.38%) |
Sep 29, 2021 | 4.820 | 4.840 | 4.740 | 4.740 | 41,531 | -0.17(-3.46%) |
Sep 28, 2021 | 4.950 | 4.950 | 4.830 | 4.910 | 25,009 | -0.10(-2.00%) |
Sep 27, 2021 | 5.010 | 5.050 | 4.989 | 5.010 | 34,258 | +0.00(+0.00%) |
Sep 24, 2021 | 5.130 | 5.160 | 4.870 | 5.010 | 104,502 | -0.05(-0.99%) |
Sep 23, 2021 | 5.130 | 5.178 | 5.030 | 5.060 | 42,885 | -0.02(-0.39%) |
Sep 22, 2021 | 5.110 | 5.145 | 5.060 | 5.080 | 23,949 | +0.09(+1.80%) |
Sep 21, 2021 | 5.030 | 5.070 | 4.990 | 4.990 | 36,629 | -0.08(-1.58%) |
Sep 20, 2021 | 5.070 | 5.140 | 5.000 | 5.070 | 118,995 | -0.04(-0.78%) |
Sep 17, 2021 | 5.120 | 5.130 | 5.060 | 5.110 | 51,793 | -0.02(-0.39%) |
Sep 16, 2021 | 5.180 | 5.190 | 5.090 | 5.130 | 36,133 | -0.08(-1.54%) |
Sep 15, 2021 | 5.250 | 5.260 | 5.150 | 5.210 | 29,707 | +0.27(+5.47%) |
Sep 14, 2021 | 4.870 | 5.480 | 4.840 | 4.940 | 230,394 | -0.09(-1.79%) |
Sep 13, 2021 | 5.000 | 5.060 | 4.870 | 5.030 | 71,020 | -0.21(-4.01%) |
Sep 10, 2021 | 5.340 | 5.375 | 5.220 | 5.240 | 103,820 | -0.11(-2.06%) |
Sep 09, 2021 | 5.350 | 5.400 | 5.320 | 5.350 | 39,062 | -0.09(-1.65%) |
Sep 08, 2021 | 5.420 | 5.505 | 5.350 | 5.440 | 13,524 | -0.01(-0.18%) |
Sep 07, 2021 | 5.450 | 5.490 | 5.380 | 5.450 | 27,581 | -0.22(-3.88%) |
Sep 03, 2021 | 5.610 | 5.670 | 5.570 | 5.670 | 38,620 | +0.20(+3.66%) |
Sep 02, 2021 | 5.460 | 5.510 | 5.440 | 5.470 | 22,396 | -0.13(-2.32%) |