Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.860 | 2.860 | 2.670 | 2.740 | 30,710 | -0.09(-3.18%) |
Nov 29, 2021 | 2.910 | 2.950 | 2.790 | 2.830 | 9,735 | -0.05(-1.74%) |
Nov 26, 2021 | 2.970 | 3.000 | 2.800 | 2.880 | 39,626 | -0.10(-3.36%) |
Nov 25, 2021 | 2.980 | 3.120 | 2.980 | 2.980 | 29,739 | +0.10(+3.47%) |
Nov 24, 2021 | 2.970 | 2.970 | 2.880 | 2.880 | 20,303 | -0.10(-3.36%) |
Nov 23, 2021 | 2.990 | 2.990 | 2.870 | 2.980 | 53,426 | +0.05(+1.71%) |
Nov 22, 2021 | 3.080 | 3.080 | 2.920 | 2.930 | 32,667 | -0.11(-3.62%) |
Nov 19, 2021 | 3.050 | 3.090 | 2.950 | 3.040 | 35,260 | -0.01(-0.33%) |
Nov 18, 2021 | 3.150 | 3.080 | 3.020 | 3.050 | 29,700 | -0.07(-2.24%) |
Nov 17, 2021 | 2.940 | 3.130 | 2.800 | 3.120 | 76,905 | +0.20(+6.85%) |
Nov 16, 2021 | 2.950 | 2.980 | 2.880 | 2.920 | 37,187 | -0.07(-2.34%) |
Nov 15, 2021 | 3.100 | 3.100 | 2.940 | 2.990 | 35,489 | -0.07(-2.29%) |
Nov 12, 2021 | 3.000 | 3.080 | 2.990 | 3.060 | 34,867 | +0.04(+1.32%) |
Nov 11, 2021 | 3.250 | 3.260 | 2.950 | 3.020 | 39,293 | -0.15(-4.73%) |
Nov 10, 2021 | 3.310 | 3.170 | 32,282 | -0.11(-3.35%) | ||
Nov 09, 2021 | 3.500 | 3.500 | 3.270 | 3.280 | 41,049 | -0.25(-7.08%) |
Nov 08, 2021 | 3.640 | 3.700 | 3.500 | 3.530 | 25,199 | -0.07(-1.94%) |
Nov 05, 2021 | 3.580 | 3.700 | 3.520 | 3.600 | 13,750 | +0.10(+2.86%) |
Nov 04, 2021 | 3.730 | 3.750 | 3.490 | 3.500 | 41,895 | -0.15(-4.11%) |
Nov 03, 2021 | 3.550 | 3.780 | 3.520 | 3.650 | 22,890 | +0.16(+4.58%) |
Nov 02, 2021 | 3.660 | 3.660 | 3.470 | 3.490 | 19,052 | -0.04(-1.13%) |
Nov 01, 2021 | 3.400 | 3.860 | 3.310 | 3.530 | 55,193 | +0.22(+6.65%) |
Oct 29, 2021 | 3.260 | 3.310 | 3.240 | 3.310 | 33,214 | +0.05(+1.53%) |
Oct 28, 2021 | 3.350 | 3.380 | 3.150 | 3.260 | 43,683 | -0.10(-2.98%) |
Oct 27, 2021 | 3.380 | 3.360 | 3.300 | 3.360 | 15,528 | -0.03(-0.88%) |
Oct 26, 2021 | 3.240 | 3.390 | 38,106 | +0.14(+4.31%) | ||
Oct 25, 2021 | 3.230 | 3.300 | 3.200 | 3.250 | 32,433 | +0.01(+0.31%) |
Oct 22, 2021 | 3.310 | 3.380 | 3.150 | 3.240 | 41,351 | -0.14(-4.14%) |
Oct 21, 2021 | 3.400 | 3.440 | 3.350 | 3.380 | 8,486 | -0.06(-1.74%) |
Oct 20, 2021 | 3.360 | 3.460 | 3.360 | 3.440 | 13,564 | +0.06(+1.78%) |
Oct 19, 2021 | 3.390 | 3.430 | 3.320 | 3.380 | 19,341 | +0.05(+1.50%) |
Oct 18, 2021 | 3.500 | 3.500 | 3.260 | 3.330 | 56,911 | -0.18(-5.13%) |
Oct 15, 2021 | 3.530 | 3.650 | 3.360 | 3.510 | 44,660 | +0.02(+0.57%) |
Oct 14, 2021 | 3.100 | 3.510 | 3.000 | 3.490 | 47,004 | +0.47(+15.56%) |
Oct 13, 2021 | 3.000 | 3.020 | 2.960 | 3.020 | 23,091 | +0.02(+0.67%) |
Oct 12, 2021 | 3.000 | 3.020 | 2.950 | 3.000 | 20,325 | -0.02(-0.66%) |
Oct 08, 2021 | 3.020 | 3.020 | 3.020 | 0 | -0.04(-1.31%) | |
Oct 07, 2021 | 3.000 | 3.090 | 2.970 | 3.060 | 29,289 | +0.03(+0.99%) |
Oct 06, 2021 | 3.050 | 3.100 | 2.970 | 3.030 | 25,986 | -0.06(-1.94%) |
Oct 05, 2021 | 3.050 | 3.120 | 3.000 | 3.090 | 34,168 | +0.03(+0.98%) |
Oct 04, 2021 | 3.090 | 3.090 | 2.970 | 3.060 | 20,633 | -0.01(-0.33%) |
Oct 01, 2021 | 3.000 | 3.080 | 2.960 | 3.070 | 30,846 | +0.02(+0.66%) |
Sep 30, 2021 | 3.080 | 3.080 | 2.930 | 3.050 | 32,096 | -0.01(-0.33%) |
Sep 29, 2021 | 3.040 | 3.070 | 2.970 | 3.060 | 26,255 | +0.09(+3.03%) |
Sep 28, 2021 | 2.950 | 3.050 | 2.950 | 2.970 | 45,752 | -0.06(-1.98%) |
Sep 27, 2021 | 3.000 | 3.040 | 2.920 | 3.030 | 36,859 | +0.02(+0.66%) |
Sep 24, 2021 | 3.100 | 3.100 | 2.900 | 3.010 | 87,948 | -0.06(-1.95%) |
Sep 23, 2021 | 3.120 | 3.120 | 2.950 | 3.070 | 82,177 | -0.09(-2.85%) |
Sep 22, 2021 | 3.250 | 3.300 | 3.020 | 3.160 | 76,331 | +0.00(+0.00%) |
Sep 21, 2021 | 3.250 | 3.250 | 3.110 | 3.160 | 20,060 | +0.05(+1.61%) |
Sep 20, 2021 | 3.150 | 3.200 | 3.060 | 3.110 | 22,259 | -0.15(-4.60%) |
Sep 17, 2021 | 3.340 | 3.370 | 3.200 | 3.260 | 12,455 | -0.07(-2.10%) |
Sep 16, 2021 | 3.250 | 3.340 | 3.180 | 3.330 | 22,924 | +0.02(+0.60%) |
Sep 15, 2021 | 3.300 | 3.330 | 3.210 | 3.310 | 17,763 | +0.02(+0.61%) |
Sep 14, 2021 | 3.510 | 3.540 | 3.150 | 3.290 | 66,099 | -0.21(-6.00%) |
Sep 13, 2021 | 3.400 | 3.550 | 3.310 | 3.500 | 50,750 | +0.17(+5.11%) |
Sep 10, 2021 | 3.400 | 3.420 | 3.250 | 3.330 | 41,244 | +0.02(+0.60%) |
Sep 09, 2021 | 3.580 | 3.580 | 3.250 | 3.310 | 88,913 | -0.15(-4.34%) |
Sep 08, 2021 | 3.360 | 3.700 | 3.310 | 3.460 | 42,017 | +0.03(+0.87%) |
Sep 07, 2021 | 3.830 | 3.850 | 3.350 | 3.430 | 89,119 | -0.25(-6.79%) |
Sep 03, 2021 | 3.680 | 3.680 | 3.680 | 0 | -0.13(-3.41%) | |
Sep 02, 2021 | 4.050 | 4.070 | 3.800 | 3.810 | 76,509 | -0.26(-6.39%) |
Sep 01, 2021 | 4.160 | 4.180 | 3.990 | 4.070 | 19,811 | -0.10(-2.40%) |
Aug 31, 2021 | 4.200 | 4.290 | 4.070 | 4.170 | 23,736 | +0.02(+0.48%) |
Aug 30, 2021 | 4.350 | 4.410 | 3.950 | 4.150 | 43,975 | -0.20(-4.60%) |
Aug 27, 2021 | 4.430 | 4.430 | 4.190 | 4.350 | 18,137 | +0.01(+0.23%) |
Aug 26, 2021 | 4.310 | 4.500 | 4.190 | 4.340 | 30,978 | -0.03(-0.69%) |
Aug 25, 2021 | 4.140 | 4.580 | 3.800 | 4.370 | 162,918 | +0.22(+5.30%) |
Aug 24, 2021 | 3.480 | 4.200 | 3.320 | 4.150 | 145,045 | +0.83(+25.00%) |
Aug 23, 2021 | 3.020 | 3.360 | 3.020 | 3.320 | 96,202 | +0.30(+9.93%) |
Aug 20, 2021 | 2.940 | 3.650 | 2.880 | 3.020 | 105,736 | +0.10(+3.42%) |
Aug 19, 2021 | 2.660 | 3.060 | 2.600 | 2.920 | 155,847 | +0.31(+11.88%) |
Aug 18, 2021 | 2.870 | 2.870 | 2.600 | 2.610 | 251,149 | -0.24(-8.42%) |
Aug 17, 2021 | 3.190 | 3.190 | 2.850 | 2.850 | 366,736 | -1.00(-25.97%) |
Aug 16, 2021 | 3.900 | 4.000 | 3.750 | 3.850 | 83,312 | -0.15(-3.75%) |
Aug 13, 2021 | 4.090 | 4.260 | 4.000 | 4.000 | 61,611 | -0.12(-2.91%) |
Aug 12, 2021 | 4.350 | 4.390 | 4.100 | 4.120 | 44,391 | -0.08(-1.90%) |
Aug 11, 2021 | 4.310 | 4.380 | 4.140 | 4.200 | 36,963 | -0.11(-2.55%) |
Aug 10, 2021 | 4.690 | 4.690 | 4.160 | 4.310 | 148,979 | -0.34(-7.31%) |
Aug 09, 2021 | 4.660 | 4.820 | 4.650 | 4.650 | 42,007 | -0.12(-2.52%) |
Aug 06, 2021 | 4.950 | 4.960 | 4.770 | 4.770 | 35,234 | -0.05(-1.04%) |
Aug 05, 2021 | 4.500 | 5.030 | 4.500 | 4.820 | 138,640 | +0.34(+7.59%) |
Aug 04, 2021 | 4.770 | 4.770 | 4.260 | 4.480 | 249,336 | -0.27(-5.68%) |
Aug 03, 2021 | 5.800 | 5.800 | 4.710 | 4.750 | 350,157 | -2.56(-35.02%) |
Jul 30, 2021 | 7.310 | 7.310 | 7.310 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 7.510 | 7.600 | 7.300 | 7.310 | 23,015 | -0.20(-2.66%) |
Jul 28, 2021 | 7.560 | 7.620 | 7.490 | 7.510 | 15,935 | -0.05(-0.66%) |
Jul 27, 2021 | 7.650 | 7.650 | 7.430 | 7.560 | 11,000 | -0.04(-0.53%) |
Jul 26, 2021 | 7.660 | 7.750 | 7.500 | 7.600 | 12,356 | -0.05(-0.65%) |
Jul 23, 2021 | 7.800 | 7.900 | 7.600 | 7.650 | 20,557 | -0.10(-1.29%) |
Jul 22, 2021 | 7.800 | 7.850 | 7.750 | 7.750 | 10,664 | +0.00(+0.00%) |
Jul 21, 2021 | 7.700 | 7.800 | 7.680 | 7.750 | 13,902 | +0.07(+0.91%) |
Jul 20, 2021 | 7.530 | 7.780 | 7.530 | 7.680 | 19,751 | +0.13(+1.72%) |
Jul 19, 2021 | 7.600 | 7.700 | 7.420 | 7.550 | 11,852 | -0.15(-1.95%) |
Jul 16, 2021 | 7.650 | 7.800 | 7.580 | 7.700 | 15,493 | +0.10(+1.32%) |
Jul 15, 2021 | 7.550 | 7.670 | 7.450 | 7.600 | 7,231 | -0.01(-0.13%) |
Jul 14, 2021 | 7.500 | 7.700 | 7.410 | 7.610 | 11,596 | +0.16(+2.15%) |
Jul 13, 2021 | 7.500 | 7.550 | 7.390 | 7.450 | 14,061 | +0.10(+1.36%) |
Jul 12, 2021 | 7.500 | 7.700 | 7.350 | 7.350 | 24,650 | -0.05(-0.68%) |
Jul 09, 2021 | 7.550 | 7.700 | 7.400 | 7.400 | 28,877 | -0.16(-2.12%) |
Jul 08, 2021 | 7.490 | 7.610 | 7.490 | 7.560 | 10,297 | -0.05(-0.66%) |
Jul 07, 2021 | 7.600 | 7.660 | 7.520 | 7.610 | 13,200 | +0.05(+0.66%) |
Jul 06, 2021 | 7.580 | 7.580 | 7.340 | 7.560 | 10,246 | -0.01(-0.13%) |
Jul 05, 2021 | 7.270 | 7.650 | 7.270 | 7.570 | 15,702 | +0.16(+2.16%) |
Jul 02, 2021 | 7.450 | 7.450 | 7.270 | 7.410 | 13,374 | +0.00(+0.00%) |
Jun 30, 2021 | 7.410 | 7.410 | 7.410 | 0 | +0.14(+1.93%) | |
Jun 29, 2021 | 7.250 | 7.500 | 7.130 | 7.270 | 42,139 | +0.27(+3.86%) |
Jun 28, 2021 | 7.330 | 7.330 | 6.980 | 7.000 | 137,185 | -0.26(-3.58%) |
Jun 25, 2021 | 7.260 | 7.290 | 7.200 | 7.260 | 7,500 | +0.11(+1.54%) |
Jun 24, 2021 | 7.100 | 7.200 | 7.000 | 7.150 | 14,505 | +0.07(+0.99%) |
Jun 23, 2021 | 7.100 | 7.140 | 7.000 | 7.080 | 6,260 | +0.08(+1.14%) |
Jun 22, 2021 | 7.190 | 7.250 | 7.000 | 7.000 | 24,700 | +0.00(+0.00%) |
Jun 21, 2021 | 7.440 | 7.520 | 6.790 | 7.000 | 110,882 | -0.48(-6.42%) |
Jun 18, 2021 | 7.500 | 7.540 | 7.150 | 7.480 | 53,390 | -0.15(-1.97%) |