Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.507 | 3.546 | 3.429 | 3.475 | 143,857 | -0.08(-2.20%) |
Nov 29, 2021 | 3.416 | 3.579 | 3.416 | 3.553 | 53,486 | +0.01(+0.37%) |
Nov 26, 2021 | 3.612 | 3.612 | 3.492 | 3.540 | 59,906 | -0.12(-3.27%) |
Nov 24, 2021 | 3.592 | 3.709 | 3.393 | 3.659 | 35,107 | -0.01(-0.29%) |
Nov 23, 2021 | 3.722 | 3.758 | 3.587 | 3.670 | 96,557 | -0.05(-1.23%) |
Nov 22, 2021 | 3.716 | 3.807 | 3.716 | 3.716 | 72,061 | -0.03(-0.87%) |
Nov 19, 2021 | 3.794 | 3.794 | 3.716 | 3.748 | 38,725 | -0.04(-1.03%) |
Nov 18, 2021 | 3.814 | 3.820 | 3.788 | 3.788 | 54,808 | +0.07(+1.90%) |
Nov 17, 2021 | 3.705 | 3.738 | 3.662 | 3.717 | 149,002 | +0.02(+0.65%) |
Nov 16, 2021 | 3.711 | 3.711 | 3.681 | 3.693 | 71,612 | -0.02(-0.49%) |
Nov 15, 2021 | 3.862 | 3.862 | 3.693 | 3.711 | 144,758 | -0.01(-0.32%) |
Nov 12, 2021 | 3.681 | 3.735 | 3.681 | 3.723 | 48,444 | +0.03(+0.82%) |
Nov 11, 2021 | 3.699 | 3.738 | 3.693 | 3.693 | 18,812 | -0.02(-0.65%) |
Nov 10, 2021 | 3.644 | 3.723 | 3.717 | 33,157 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.662 | 3.717 | 3.644 | 3.644 | 35,427 | -0.01(-0.33%) |
Nov 08, 2021 | 3.668 | 3.681 | 3.644 | 3.656 | 52,123 | +0.01(+0.23%) |
Nov 05, 2021 | 3.632 | 3.662 | 3.626 | 3.648 | 57,044 | +0.05(+1.27%) |
Nov 04, 2021 | 3.632 | 3.646 | 3.602 | 3.602 | 38,366 | -0.02(-0.67%) |
Nov 03, 2021 | 3.626 | 3.674 | 3.620 | 3.626 | 88,874 | +0.00(+0.00%) |
Nov 02, 2021 | 3.596 | 3.644 | 3.590 | 3.626 | 82,393 | +0.03(+0.81%) |
Nov 01, 2021 | 3.584 | 3.620 | 3.569 | 3.597 | 57,538 | +0.03(+0.79%) |
Oct 29, 2021 | 3.566 | 3.578 | 3.548 | 3.569 | 20,329 | +0.04(+1.27%) |
Oct 28, 2021 | 3.506 | 3.560 | 3.506 | 3.524 | 25,907 | +0.01(+0.36%) |
Oct 27, 2021 | 3.596 | 3.596 | 3.506 | 3.511 | 30,972 | -0.05(-1.53%) |
Oct 26, 2021 | 3.602 | 3.566 | 22,917 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.590 | 3.590 | 3.518 | 3.572 | 48,948 | +0.06(+1.63%) |
Oct 22, 2021 | 3.533 | 3.553 | 3.500 | 3.515 | 6,778 | -0.01(-0.26%) |
Oct 21, 2021 | 3.512 | 3.536 | 3.506 | 3.524 | 34,932 | +0.02(+0.53%) |
Oct 20, 2021 | 3.530 | 3.572 | 3.500 | 3.505 | 110,285 | -0.01(-0.36%) |
Oct 19, 2021 | 3.566 | 3.590 | 3.518 | 3.518 | 56,174 | -0.03(-0.85%) |
Oct 18, 2021 | 3.578 | 3.578 | 3.542 | 3.548 | 21,058 | -0.03(-0.93%) |
Oct 15, 2021 | 3.578 | 3.602 | 3.578 | 3.581 | 36,667 | +0.01(+0.34%) |
Oct 14, 2021 | 3.572 | 3.590 | 3.536 | 3.569 | 51,392 | +0.00(+0.09%) |
Oct 13, 2021 | 3.554 | 3.567 | 3.548 | 3.566 | 8,412 | +0.00(+0.14%) |
Oct 12, 2021 | 3.536 | 3.578 | 3.536 | 3.561 | 52,756 | +0.01(+0.20%) |
Oct 11, 2021 | 3.590 | 3.590 | 3.548 | 3.554 | 10,598 | +0.01(+0.17%) |
Oct 08, 2021 | 3.560 | 3.578 | 3.536 | 3.548 | 27,076 | -0.01(-0.34%) |
Oct 07, 2021 | 3.481 | 3.560 | 3.481 | 3.560 | 25,972 | +0.07(+2.08%) |
Oct 06, 2021 | 3.481 | 3.500 | 3.463 | 3.487 | 7,149 | -0.05(-1.53%) |
Oct 05, 2021 | 3.481 | 3.542 | 3.469 | 3.542 | 54,442 | +0.07(+1.91%) |
Oct 04, 2021 | 3.500 | 3.524 | 3.457 | 3.475 | 41,021 | -0.02(-0.52%) |
Oct 01, 2021 | 3.487 | 3.494 | 3.439 | 3.494 | 23,819 | +0.05(+1.40%) |
Sep 30, 2021 | 3.469 | 3.487 | 3.439 | 3.445 | 12,092 | +0.01(+0.35%) |
Sep 29, 2021 | 3.433 | 3.481 | 3.433 | 3.433 | 15,211 | -0.02(-0.52%) |
Sep 28, 2021 | 3.487 | 3.500 | 3.451 | 3.451 | 13,673 | -0.05(-1.38%) |
Sep 27, 2021 | 3.469 | 3.524 | 3.469 | 3.500 | 40,795 | +0.04(+1.05%) |
Sep 24, 2021 | 3.463 | 3.494 | 3.463 | 3.463 | 19,286 | -0.01(-0.17%) |
Sep 23, 2021 | 3.433 | 3.494 | 3.433 | 3.469 | 24,515 | +0.04(+1.05%) |
Sep 22, 2021 | 3.445 | 3.457 | 3.429 | 3.433 | 30,263 | +0.01(+0.35%) |
Sep 21, 2021 | 3.433 | 3.444 | 3.403 | 3.421 | 3,881 | -0.01(-0.18%) |
Sep 20, 2021 | 3.457 | 3.457 | 3.367 | 3.427 | 50,211 | -0.04(-1.05%) |
Sep 17, 2021 | 3.481 | 3.506 | 3.463 | 3.463 | 7,023 | -0.03(-0.86%) |
Sep 16, 2021 | 3.512 | 3.512 | 3.461 | 3.494 | 13,726 | -0.02(-0.69%) |
Sep 15, 2021 | 3.469 | 3.518 | 3.451 | 3.518 | 22,909 | +0.05(+1.39%) |
Sep 14, 2021 | 3.518 | 3.524 | 3.469 | 3.469 | 17,746 | -0.04(-1.03%) |
Sep 13, 2021 | 3.500 | 3.506 | 3.481 | 3.506 | 41,483 | +0.01(+0.17%) |
Sep 10, 2021 | 3.518 | 3.518 | 3.469 | 3.500 | 8,374 | -0.02(-0.51%) |
Sep 09, 2021 | 3.487 | 3.570 | 3.487 | 3.518 | 59,633 | +0.02(+0.69%) |
Sep 08, 2021 | 3.524 | 3.554 | 3.494 | 3.494 | 44,417 | -0.02(-0.69%) |
Sep 07, 2021 | 3.500 | 3.554 | 3.500 | 3.518 | 25,945 | -0.01(-0.17%) |
Sep 03, 2021 | 3.536 | 3.536 | 3.506 | 3.524 | 15,542 | -0.01(-0.34%) |
Sep 02, 2021 | 3.524 | 3.536 | 3.522 | 3.536 | 18,729 | +0.03(+0.86%) |