Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.660 | 2.770 | 2.610 | 2.660 | 253,813 | -0.11(-3.97%) |
Nov 29, 2021 | 2.830 | 2.840 | 2.670 | 2.770 | 475,870 | -0.12(-4.15%) |
Nov 26, 2021 | 2.820 | 3.000 | 2.610 | 2.890 | 1,466,092 | -0.15(-4.93%) |
Nov 24, 2021 | 2.770 | 3.740 | 2.750 | 3.040 | 24,408,108 | +0.26(+9.35%) |
Nov 23, 2021 | 2.950 | 2.950 | 2.750 | 2.780 | 227,116 | -0.03(-1.07%) |
Nov 22, 2021 | 2.920 | 2.979 | 2.750 | 2.810 | 268,604 | -0.08(-2.77%) |
Nov 19, 2021 | 3.000 | 3.070 | 2.880 | 2.890 | 172,605 | -0.13(-4.30%) |
Nov 18, 2021 | 3.230 | 3.030 | 3.010 | 3.020 | 282,324 | -0.23(-7.08%) |
Nov 17, 2021 | 3.230 | 3.290 | 3.130 | 3.250 | 202,714 | +0.05(+1.56%) |
Nov 16, 2021 | 3.320 | 3.340 | 3.200 | 3.200 | 240,149 | -0.15(-4.48%) |
Nov 15, 2021 | 3.350 | 3.390 | 3.200 | 3.350 | 408,261 | +0.01(+0.30%) |
Nov 12, 2021 | 3.260 | 3.420 | 3.200 | 3.340 | 266,838 | +0.05(+1.52%) |
Nov 11, 2021 | 3.340 | 3.430 | 3.120 | 3.290 | 912,633 | +0.03(+0.92%) |
Nov 10, 2021 | 3.420 | 3.250 | 3.260 | 263,278 | -0.22(-6.32%) | |
Nov 09, 2021 | 3.530 | 3.540 | 3.370 | 3.480 | 134,098 | +0.02(+0.58%) |
Nov 08, 2021 | 3.470 | 3.490 | 3.380 | 3.460 | 177,865 | -0.02(-0.57%) |
Nov 05, 2021 | 3.400 | 3.620 | 3.285 | 3.480 | 1,049,555 | +0.09(+2.65%) |
Nov 04, 2021 | 3.480 | 3.500 | 3.360 | 3.390 | 127,281 | -0.06(-1.74%) |
Nov 03, 2021 | 3.400 | 3.540 | 3.370 | 3.450 | 247,736 | +0.01(+0.29%) |
Nov 02, 2021 | 3.450 | 3.470 | 3.370 | 3.440 | 132,820 | -0.01(-0.29%) |
Nov 01, 2021 | 3.410 | 3.530 | 3.400 | 3.450 | 156,704 | +0.05(+1.47%) |
Oct 29, 2021 | 3.450 | 3.500 | 3.350 | 3.400 | 157,297 | -0.08(-2.30%) |
Oct 28, 2021 | 3.490 | 3.540 | 3.420 | 3.480 | 211,923 | -0.02(-0.57%) |
Oct 27, 2021 | 3.600 | 3.750 | 3.420 | 3.500 | 587,188 | +0.01(+0.29%) |
Oct 26, 2021 | 3.560 | 3.490 | 327,182 | -0.05(-1.41%) | ||
Oct 25, 2021 | 3.520 | 3.620 | 3.430 | 3.540 | 372,885 | -0.02(-0.56%) |
Oct 22, 2021 | 3.770 | 3.820 | 3.480 | 3.560 | 469,073 | -0.31(-8.01%) |
Oct 21, 2021 | 3.840 | 3.950 | 3.820 | 3.870 | 149,015 | +0.01(+0.26%) |
Oct 20, 2021 | 3.860 | 3.960 | 3.850 | 3.860 | 148,746 | -0.07(-1.78%) |
Oct 19, 2021 | 3.940 | 3.940 | 3.813 | 3.930 | 279,383 | +0.09(+2.34%) |
Oct 18, 2021 | 4.030 | 4.130 | 3.805 | 3.840 | 317,484 | -0.20(-4.95%) |
Oct 15, 2021 | 4.090 | 4.130 | 4.010 | 4.040 | 125,637 | -0.02(-0.49%) |
Oct 14, 2021 | 4.160 | 4.160 | 4.000 | 4.060 | 206,470 | -0.06(-1.46%) |
Oct 13, 2021 | 4.030 | 4.140 | 3.950 | 4.120 | 244,871 | +0.14(+3.52%) |
Oct 12, 2021 | 4.040 | 4.050 | 3.940 | 3.980 | 144,837 | +0.00(+0.00%) |
Oct 11, 2021 | 3.900 | 4.070 | 3.863 | 3.980 | 204,352 | +0.12(+3.11%) |
Oct 08, 2021 | 3.950 | 4.024 | 3.860 | 3.860 | 194,116 | -0.09(-2.28%) |
Oct 07, 2021 | 3.880 | 4.030 | 3.860 | 3.950 | 374,523 | +0.09(+2.33%) |
Oct 06, 2021 | 3.810 | 4.050 | 3.700 | 3.860 | 484,678 | -0.01(-0.26%) |
Oct 05, 2021 | 4.070 | 4.140 | 3.840 | 3.870 | 353,823 | -0.20(-4.91%) |
Oct 04, 2021 | 3.900 | 4.140 | 3.730 | 4.070 | 984,987 | +0.08(+2.01%) |
Oct 01, 2021 | 3.980 | 4.020 | 3.780 | 3.990 | 1,081,925 | -0.12(-2.92%) |
Sep 30, 2021 | 4.450 | 4.500 | 3.870 | 4.110 | 12,221,505 | +0.27(+7.03%) |
Sep 29, 2021 | 4.170 | 4.179 | 3.810 | 3.840 | 669,632 | -0.27(-6.57%) |
Sep 28, 2021 | 4.160 | 4.260 | 4.050 | 4.110 | 348,766 | -0.16(-3.75%) |
Sep 27, 2021 | 4.170 | 4.360 | 4.040 | 4.270 | 572,181 | +0.04(+0.95%) |
Sep 24, 2021 | 4.260 | 4.570 | 4.120 | 4.230 | 1,446,648 | -0.19(-4.30%) |
Sep 23, 2021 | 4.280 | 4.440 | 4.130 | 4.420 | 638,175 | +0.02(+0.45%) |
Sep 22, 2021 | 4.410 | 4.536 | 4.120 | 4.400 | 2,126,792 | +0.35(+8.64%) |
Sep 21, 2021 | 4.030 | 4.200 | 3.940 | 4.050 | 1,305,859 | +0.07(+1.76%) |
Sep 20, 2021 | 4.160 | 4.270 | 3.950 | 3.980 | 353,807 | -0.42(-9.55%) |
Sep 17, 2021 | 4.250 | 4.480 | 4.250 | 4.400 | 249,409 | +0.03(+0.69%) |
Sep 16, 2021 | 4.220 | 4.397 | 4.120 | 4.370 | 186,177 | +0.11(+2.58%) |
Sep 15, 2021 | 4.340 | 4.450 | 4.220 | 4.260 | 386,235 | -0.08(-1.84%) |
Sep 14, 2021 | 4.620 | 4.688 | 4.300 | 4.340 | 243,144 | -0.26(-5.65%) |
Sep 13, 2021 | 4.470 | 4.750 | 4.250 | 4.600 | 394,630 | +0.22(+5.02%) |
Sep 10, 2021 | 4.750 | 4.785 | 4.350 | 4.380 | 427,564 | -0.35(-7.40%) |
Sep 09, 2021 | 4.590 | 4.830 | 4.570 | 4.730 | 294,544 | +0.11(+2.38%) |
Sep 08, 2021 | 4.560 | 4.670 | 4.430 | 4.620 | 340,646 | +0.07(+1.54%) |
Sep 07, 2021 | 4.650 | 4.800 | 4.520 | 4.550 | 562,271 | -0.13(-2.78%) |
Sep 03, 2021 | 5.000 | 5.050 | 4.620 | 4.680 | 776,985 | -0.38(-7.51%) |
Sep 02, 2021 | 5.110 | 5.180 | 5.000 | 5.060 | 487,915 | +0.00(+0.00%) |