Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.979 | 2.988 | 2.851 | 2.917 | 54,715,780 | -0.05(-1.68%) |
Nov 29, 2021 | 3.033 | 3.042 | 2.959 | 2.967 | 44,219,112 | -0.06(-1.92%) |
Nov 26, 2021 | 3.042 | 3.046 | 2.967 | 3.025 | 38,649,160 | -0.09(-2.93%) |
Nov 24, 2021 | 3.033 | 3.125 | 3.008 | 3.116 | 40,083,692 | +0.09(+3.01%) |
Nov 23, 2021 | 2.967 | 3.050 | 2.917 | 3.025 | 73,711,048 | +0.04(+1.39%) |
Nov 22, 2021 | 3.050 | 3.100 | 2.975 | 2.984 | 48,751,400 | -0.06(-1.91%) |
Nov 19, 2021 | 3.067 | 3.083 | 3.017 | 3.042 | 48,775,336 | -0.02(-0.81%) |
Nov 18, 2021 | 3.050 | 3.067 | 2.984 | 3.067 | 45,855,960 | -0.04(-1.33%) |
Nov 17, 2021 | 3.125 | 3.166 | 3.096 | 3.108 | 50,172,428 | -0.03(-1.06%) |
Nov 16, 2021 | 3.116 | 3.149 | 3.075 | 3.141 | 40,954,564 | -0.02(-0.79%) |
Nov 15, 2021 | 3.174 | 3.216 | 3.166 | 3.166 | 18,209,436 | -0.02(-0.78%) |
Nov 12, 2021 | 3.133 | 3.191 | 3.091 | 3.191 | 46,624,620 | +0.04(+1.32%) |
Nov 11, 2021 | 3.133 | 3.199 | 3.116 | 3.149 | 54,617,880 | +0.07(+2.43%) |
Nov 10, 2021 | 2.992 | 3.075 | 69,009,968 | +0.14(+4.80%) | ||
Nov 09, 2021 | 2.967 | 2.984 | 2.901 | 2.934 | 44,732,368 | +0.01(+0.28%) |
Nov 08, 2021 | 2.975 | 3.037 | 2.917 | 2.926 | 37,982,112 | -0.07(-2.22%) |
Nov 05, 2021 | 2.950 | 3.058 | 2.950 | 2.992 | 66,395,580 | +0.17(+5.87%) |
Nov 04, 2021 | 2.975 | 2.992 | 2.810 | 2.826 | 57,600,284 | -0.18(-6.06%) |
Nov 03, 2021 | 2.959 | 3.075 | 2.942 | 3.008 | 50,096,024 | +0.06(+2.05%) |
Nov 02, 2021 | 2.973 | 2.989 | 2.923 | 2.948 | 19,203,402 | -0.06(-1.93%) |
Nov 01, 2021 | 2.940 | 3.023 | 2.981 | 3.006 | 33,700,440 | +0.11(+3.71%) |
Oct 29, 2021 | 3.006 | 3.031 | 2.898 | 2.898 | 48,931,836 | -0.12(-4.11%) |
Oct 28, 2021 | 3.023 | 3.056 | 2.965 | 3.023 | 48,152,004 | -0.02(-0.82%) |
Oct 27, 2021 | 3.097 | 3.138 | 3.039 | 3.047 | 41,467,864 | +0.03(+1.10%) |
Oct 26, 2021 | 3.031 | 3.014 | 45,985,836 | -0.08(-2.67%) | ||
Oct 25, 2021 | 3.056 | 3.122 | 3.039 | 3.097 | 39,715,132 | +0.12(+3.89%) |
Oct 22, 2021 | 3.039 | 3.047 | 2.849 | 2.981 | 100,636,776 | -0.12(-4.00%) |
Oct 21, 2021 | 3.180 | 3.213 | 3.047 | 3.105 | 59,100,028 | -0.12(-3.60%) |
Oct 20, 2021 | 3.138 | 3.254 | 3.138 | 3.221 | 50,587,264 | +0.11(+3.46%) |
Oct 19, 2021 | 3.196 | 3.246 | 3.101 | 3.114 | 35,091,072 | -0.13(-4.08%) |
Oct 18, 2021 | 3.196 | 3.279 | 3.155 | 3.246 | 45,098,140 | +0.01(+0.26%) |
Oct 15, 2021 | 3.072 | 3.254 | 3.066 | 3.238 | 51,164,472 | +0.19(+6.25%) |
Oct 14, 2021 | 3.080 | 3.089 | 3.031 | 3.047 | 26,128,770 | -0.03(-1.08%) |
Oct 13, 2021 | 3.072 | 3.089 | 2.998 | 3.080 | 31,970,922 | +0.02(+0.54%) |
Oct 12, 2021 | 3.130 | 3.130 | 3.035 | 3.064 | 15,798,132 | -0.02(-0.54%) |
Oct 11, 2021 | 3.155 | 3.172 | 3.076 | 3.080 | 26,267,392 | -0.07(-2.36%) |
Oct 08, 2021 | 3.172 | 3.238 | 3.130 | 3.155 | 57,523,076 | +0.01(+0.26%) |
Oct 07, 2021 | 3.230 | 3.230 | 3.138 | 3.147 | 37,584,336 | -0.08(-2.56%) |
Oct 06, 2021 | 3.138 | 3.242 | 3.105 | 3.230 | 44,781,208 | +0.03(+1.04%) |
Oct 05, 2021 | 3.172 | 3.246 | 3.138 | 3.196 | 31,635,016 | +0.02(+0.52%) |
Oct 04, 2021 | 3.180 | 3.250 | 3.130 | 3.180 | 34,287,744 | -0.12(-3.66%) |
Oct 01, 2021 | 3.210 | 3.326 | 3.193 | 3.301 | 45,534,968 | +0.13(+4.18%) |
Sep 30, 2021 | 3.185 | 3.210 | 3.135 | 3.168 | 42,268,588 | -0.01(-0.26%) |
Sep 29, 2021 | 3.135 | 3.214 | 3.106 | 3.177 | 60,149,412 | +0.08(+2.67%) |
Sep 28, 2021 | 3.251 | 3.284 | 3.102 | 3.094 | 62,551,308 | -0.12(-3.61%) |
Sep 27, 2021 | 3.127 | 3.259 | 3.102 | 3.210 | 77,119,664 | +0.07(+2.11%) |
Sep 24, 2021 | 3.185 | 3.201 | 3.119 | 3.144 | 30,041,182 | -0.09(-2.81%) |
Sep 23, 2021 | 3.135 | 3.259 | 3.135 | 3.235 | 38,223,232 | +0.12(+3.71%) |
Sep 22, 2021 | 3.102 | 3.160 | 3.086 | 3.119 | 40,171,320 | +0.05(+1.62%) |
Sep 21, 2021 | 3.003 | 3.110 | 2.995 | 3.069 | 49,365,256 | +0.08(+2.77%) |
Sep 20, 2021 | 3.086 | 3.086 | 2.953 | 2.986 | 43,101,540 | -0.15(-4.75%) |
Sep 17, 2021 | 3.218 | 3.226 | 3.119 | 3.135 | 43,830,104 | -0.12(-3.81%) |
Sep 16, 2021 | 3.292 | 3.292 | 3.222 | 3.259 | 30,792,902 | -0.06(-1.75%) |
Sep 15, 2021 | 3.326 | 3.350 | 3.301 | 3.317 | 23,464,758 | -0.04(-1.23%) |
Sep 14, 2021 | 3.392 | 3.417 | 3.326 | 3.359 | 38,608,824 | -0.04(-1.22%) |
Sep 13, 2021 | 3.367 | 3.433 | 3.338 | 3.400 | 32,451,152 | +0.09(+2.75%) |
Sep 10, 2021 | 3.383 | 3.408 | 3.292 | 3.309 | 50,292,484 | -0.02(-0.50%) |
Sep 09, 2021 | 3.301 | 3.392 | 3.226 | 3.326 | 71,296,200 | +0.05(+1.52%) |
Sep 08, 2021 | 3.474 | 3.499 | 3.276 | 3.276 | 50,069,404 | -0.26(-7.48%) |
Sep 07, 2021 | 3.541 | 3.607 | 3.499 | 3.541 | 17,234,780 | +0.01(+0.23%) |
Sep 03, 2021 | 3.565 | 3.582 | 3.503 | 3.532 | 38,009,680 | -0.04(-1.16%) |
Sep 02, 2021 | 3.632 | 3.673 | 3.549 | 3.574 | 33,897,520 | -0.13(-3.49%) |