Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.290 | 3.290 | 3.100 | 3.200 | 120,858 | -0.11(-3.32%) |
Nov 29, 2021 | 3.350 | 3.350 | 3.210 | 3.310 | 90,329 | -0.04(-1.19%) |
Nov 26, 2021 | 3.450 | 3.455 | 3.070 | 3.350 | 56,949 | -0.19(-5.37%) |
Nov 24, 2021 | 3.490 | 3.660 | 3.480 | 3.540 | 21,579 | +0.03(+0.85%) |
Nov 23, 2021 | 3.530 | 3.550 | 3.400 | 3.510 | 65,645 | -0.01(-0.28%) |
Nov 22, 2021 | 3.540 | 3.540 | 3.400 | 3.520 | 167,805 | -0.03(-0.85%) |
Nov 19, 2021 | 3.630 | 3.694 | 3.530 | 3.550 | 110,766 | -0.13(-3.53%) |
Nov 18, 2021 | 3.900 | 3.690 | 3.660 | 3.680 | 124,714 | -0.20(-5.15%) |
Nov 17, 2021 | 3.920 | 4.039 | 3.830 | 3.880 | 92,262 | -0.07(-1.77%) |
Nov 16, 2021 | 4.000 | 4.030 | 3.910 | 3.950 | 151,008 | -0.06(-1.50%) |
Nov 15, 2021 | 4.050 | 4.050 | 3.916 | 4.010 | 113,975 | -0.04(-0.99%) |
Nov 12, 2021 | 3.990 | 4.050 | 3.990 | 4.050 | 53,977 | +0.05(+1.25%) |
Nov 11, 2021 | 4.050 | 4.050 | 3.960 | 4.000 | 71,264 | -0.02(-0.50%) |
Nov 10, 2021 | 4.020 | 4.050 | 4.020 | 87,559 | +0.00(+0.00%) | |
Nov 09, 2021 | 4.020 | 4.070 | 4.000 | 4.020 | 149,874 | +0.00(+0.00%) |
Nov 08, 2021 | 4.080 | 4.090 | 4.000 | 4.020 | 79,585 | -0.07(-1.71%) |
Nov 05, 2021 | 4.000 | 4.140 | 3.950 | 4.090 | 282,139 | +0.09(+2.25%) |
Nov 04, 2021 | 4.010 | 4.060 | 3.850 | 4.000 | 297,209 | -0.04(-0.99%) |
Nov 03, 2021 | 4.000 | 4.128 | 4.000 | 4.040 | 41,290 | +0.00(+0.00%) |
Nov 02, 2021 | 4.150 | 4.151 | 3.990 | 4.040 | 88,643 | -0.09(-2.18%) |
Nov 01, 2021 | 4.100 | 4.200 | 4.110 | 4.130 | 45,775 | +0.02(+0.49%) |
Oct 29, 2021 | 4.030 | 4.130 | 4.010 | 4.110 | 32,403 | +0.07(+1.73%) |
Oct 28, 2021 | 4.020 | 4.139 | 4.020 | 4.040 | 50,473 | +0.01(+0.25%) |
Oct 27, 2021 | 4.160 | 4.160 | 4.030 | 4.030 | 43,070 | -0.11(-2.66%) |
Oct 26, 2021 | 4.180 | 4.140 | 48,429 | -0.06(-1.43%) | ||
Oct 25, 2021 | 4.210 | 4.280 | 4.190 | 4.200 | 33,433 | -0.01(-0.24%) |
Oct 22, 2021 | 4.270 | 4.338 | 4.150 | 4.210 | 68,260 | -0.08(-1.86%) |
Oct 21, 2021 | 4.300 | 4.440 | 4.200 | 4.290 | 95,100 | -0.01(-0.23%) |
Oct 20, 2021 | 4.010 | 4.400 | 4.010 | 4.300 | 317,862 | +0.27(+6.70%) |
Oct 19, 2021 | 4.080 | 4.120 | 4.020 | 4.030 | 30,274 | -0.08(-1.95%) |
Oct 18, 2021 | 3.980 | 4.150 | 3.980 | 4.110 | 48,687 | +0.13(+3.27%) |
Oct 15, 2021 | 4.050 | 4.220 | 3.980 | 3.980 | 49,153 | -0.07(-1.73%) |
Oct 14, 2021 | 4.110 | 4.172 | 4.005 | 4.050 | 20,758 | -0.05(-1.22%) |
Oct 13, 2021 | 4.180 | 4.210 | 4.063 | 4.100 | 26,421 | -0.09(-2.15%) |
Oct 12, 2021 | 4.020 | 4.280 | 4.020 | 4.190 | 83,755 | +0.18(+4.49%) |
Oct 11, 2021 | 4.050 | 4.072 | 3.980 | 4.010 | 70,362 | -0.04(-0.99%) |
Oct 08, 2021 | 4.070 | 4.135 | 4.007 | 4.050 | 45,413 | +0.02(+0.50%) |
Oct 07, 2021 | 4.090 | 4.170 | 4.020 | 4.030 | 46,212 | -0.04(-0.98%) |
Oct 06, 2021 | 4.000 | 4.100 | 3.960 | 4.070 | 25,326 | +0.05(+1.24%) |
Oct 05, 2021 | 4.150 | 4.160 | 4.000 | 4.020 | 54,670 | -0.13(-3.13%) |
Oct 04, 2021 | 4.220 | 4.300 | 4.100 | 4.150 | 43,337 | -0.07(-1.66%) |
Oct 01, 2021 | 4.370 | 4.380 | 4.200 | 4.220 | 39,589 | -0.16(-3.65%) |
Sep 30, 2021 | 4.250 | 4.420 | 4.100 | 4.380 | 95,175 | +0.14(+3.30%) |
Sep 29, 2021 | 4.260 | 4.320 | 4.050 | 4.240 | 85,198 | -0.01(-0.24%) |
Sep 28, 2021 | 4.330 | 4.410 | 4.080 | 4.250 | 66,096 | -0.11(-2.52%) |
Sep 27, 2021 | 4.470 | 4.551 | 4.330 | 4.360 | 80,067 | -0.17(-3.75%) |
Sep 24, 2021 | 4.210 | 4.595 | 4.110 | 4.530 | 119,814 | +0.28(+6.59%) |
Sep 23, 2021 | 4.190 | 4.280 | 4.110 | 4.250 | 56,856 | +0.05(+1.19%) |
Sep 22, 2021 | 4.190 | 4.300 | 4.060 | 4.200 | 90,147 | +0.03(+0.72%) |
Sep 21, 2021 | 4.250 | 4.326 | 4.040 | 4.170 | 81,714 | -0.10(-2.34%) |
Sep 20, 2021 | 3.840 | 4.450 | 3.840 | 4.270 | 471,457 | +0.37(+9.49%) |
Sep 17, 2021 | 3.920 | 3.970 | 3.800 | 3.900 | 152,684 | +0.01(+0.26%) |
Sep 16, 2021 | 3.860 | 3.979 | 3.830 | 3.890 | 64,657 | +0.02(+0.52%) |
Sep 15, 2021 | 3.940 | 3.960 | 3.850 | 3.870 | 85,235 | -0.07(-1.78%) |
Sep 14, 2021 | 4.060 | 4.100 | 3.930 | 3.940 | 86,103 | -0.11(-2.72%) |
Sep 13, 2021 | 4.240 | 4.240 | 4.025 | 4.050 | 118,167 | -0.16(-3.80%) |
Sep 10, 2021 | 4.240 | 4.429 | 4.160 | 4.210 | 49,919 | -0.04(-0.94%) |
Sep 09, 2021 | 4.330 | 4.420 | 4.200 | 4.250 | 59,357 | -0.10(-2.30%) |
Sep 08, 2021 | 4.490 | 4.490 | 4.260 | 4.350 | 40,123 | -0.13(-2.90%) |
Sep 07, 2021 | 4.530 | 4.590 | 4.450 | 4.480 | 39,161 | -0.05(-1.10%) |
Sep 03, 2021 | 4.670 | 4.750 | 4.500 | 4.530 | 30,612 | -0.12(-2.58%) |
Sep 02, 2021 | 4.540 | 4.720 | 4.500 | 4.650 | 44,805 | +0.12(+2.65%) |