Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.391 | 3.439 | 3.362 | 3.429 | 44,292 | -0.01(-0.28%) |
Nov 29, 2021 | 3.496 | 3.525 | 3.362 | 3.439 | 21,803 | -0.01(-0.28%) |
Nov 26, 2021 | 3.372 | 3.448 | 3.362 | 3.448 | 59,756 | -0.04(-1.10%) |
Nov 24, 2021 | 3.391 | 3.496 | 3.391 | 3.486 | 27,309 | +0.07(+1.96%) |
Nov 23, 2021 | 3.439 | 3.505 | 3.353 | 3.420 | 130,727 | -0.04(-1.11%) |
Nov 22, 2021 | 3.582 | 3.639 | 3.439 | 3.458 | 148,829 | -0.12(-3.47%) |
Nov 19, 2021 | 3.601 | 3.620 | 3.534 | 3.582 | 108,062 | -0.04(-1.06%) |
Nov 18, 2021 | 3.821 | 3.630 | 3.611 | 3.620 | 89,075 | -0.17(-4.53%) |
Nov 17, 2021 | 3.792 | 3.897 | 3.744 | 3.792 | 93,587 | -0.04(-1.00%) |
Nov 16, 2021 | 3.802 | 3.888 | 3.706 | 3.830 | 242,402 | +0.03(+0.75%) |
Nov 15, 2021 | 3.668 | 3.802 | 3.630 | 3.802 | 86,359 | +0.14(+3.92%) |
Nov 12, 2021 | 3.611 | 3.697 | 3.572 | 3.658 | 55,860 | +0.07(+1.86%) |
Nov 11, 2021 | 3.601 | 3.630 | 3.563 | 3.592 | 44,620 | +0.00(+0.00%) |
Nov 10, 2021 | 3.639 | 3.592 | 116,139 | -0.09(-2.34%) | ||
Nov 09, 2021 | 3.735 | 3.756 | 3.611 | 3.678 | 79,888 | -0.05(-1.28%) |
Nov 08, 2021 | 3.687 | 3.773 | 3.687 | 3.725 | 96,148 | +0.04(+1.04%) |
Nov 05, 2021 | 3.687 | 3.716 | 3.639 | 3.687 | 78,293 | +0.07(+1.85%) |
Nov 04, 2021 | 3.773 | 3.792 | 3.553 | 3.620 | 162,453 | -0.15(-4.05%) |
Nov 03, 2021 | 3.611 | 3.802 | 3.611 | 3.773 | 254,453 | +0.13(+3.67%) |
Nov 02, 2021 | 3.639 | 3.687 | 3.611 | 3.639 | 75,091 | +0.00(+0.00%) |
Nov 01, 2021 | 3.611 | 3.674 | 3.587 | 3.639 | 75,167 | +0.09(+2.42%) |
Oct 29, 2021 | 3.611 | 3.668 | 3.525 | 3.553 | 112,654 | -0.09(-2.36%) |
Oct 28, 2021 | 3.639 | 3.673 | 3.553 | 3.639 | 107,702 | +0.02(+0.53%) |
Oct 27, 2021 | 3.658 | 3.735 | 3.592 | 3.620 | 117,695 | -0.07(-1.81%) |
Oct 26, 2021 | 3.773 | 3.687 | 194,019 | -0.11(-2.77%) | ||
Oct 25, 2021 | 3.639 | 3.792 | 3.611 | 3.792 | 131,998 | +0.14(+3.93%) |
Oct 22, 2021 | 3.668 | 3.682 | 3.467 | 3.649 | 484,507 | -0.02(-0.52%) |
Oct 21, 2021 | 3.744 | 3.783 | 3.658 | 3.668 | 149,741 | -0.13(-3.52%) |
Oct 20, 2021 | 3.744 | 3.811 | 3.658 | 3.802 | 169,845 | +0.07(+1.79%) |
Oct 19, 2021 | 3.754 | 3.869 | 3.697 | 3.735 | 256,309 | -0.01(-0.26%) |
Oct 18, 2021 | 3.830 | 3.869 | 3.697 | 3.744 | 326,466 | -0.07(-1.75%) |
Oct 15, 2021 | 3.888 | 3.888 | 3.783 | 3.811 | 157,879 | -0.08(-1.97%) |
Oct 14, 2021 | 3.840 | 3.907 | 3.783 | 3.888 | 191,479 | +0.08(+2.00%) |
Oct 13, 2021 | 3.783 | 3.840 | 3.639 | 3.811 | 315,415 | +0.02(+0.50%) |
Oct 12, 2021 | 3.773 | 3.916 | 3.744 | 3.792 | 495,360 | -0.01(-0.25%) |
Oct 11, 2021 | 3.878 | 3.993 | 3.726 | 3.802 | 704,776 | -0.01(-0.25%) |
Oct 08, 2021 | 4.021 | 4.241 | 3.783 | 3.811 | 702,145 | -0.16(-4.09%) |
Oct 07, 2021 | 4.031 | 4.079 | 3.744 | 3.974 | 706,033 | +0.02(+0.48%) |
Oct 06, 2021 | 4.442 | 4.532 | 3.955 | 3.955 | 1,074,007 | -0.67(-14.46%) |
Oct 05, 2021 | 5.206 | 5.320 | 4.356 | 4.623 | 20,313,568 | +0.11(+2.54%) |
Oct 04, 2021 | 4.623 | 4.977 | 4.489 | 4.509 | 1,804,197 | -0.05(-1.05%) |
Oct 01, 2021 | 4.394 | 4.614 | 4.327 | 4.556 | 493,795 | +0.18(+4.15%) |
Sep 30, 2021 | 4.528 | 4.556 | 4.270 | 4.375 | 280,858 | -0.19(-4.18%) |
Sep 29, 2021 | 4.308 | 4.661 | 4.203 | 4.566 | 858,155 | +0.26(+5.99%) |
Sep 28, 2021 | 4.681 | 5.015 | 4.308 | 4.308 | 732,555 | -0.44(-9.26%) |
Sep 27, 2021 | 4.728 | 5.330 | 4.604 | 4.747 | 2,622,672 | +0.25(+5.52%) |
Sep 24, 2021 | 4.442 | 4.747 | 4.394 | 4.499 | 478,062 | +0.05(+1.07%) |
Sep 23, 2021 | 4.251 | 4.489 | 4.241 | 4.451 | 458,695 | +0.27(+6.39%) |
Sep 22, 2021 | 4.002 | 4.222 | 4.002 | 4.184 | 274,225 | +0.24(+6.05%) |
Sep 21, 2021 | 3.955 | 4.079 | 3.888 | 3.945 | 300,465 | +0.03(+0.73%) |
Sep 20, 2021 | 3.974 | 4.021 | 3.888 | 3.916 | 170,548 | -0.20(-4.87%) |
Sep 17, 2021 | 4.232 | 4.508 | 4.107 | 4.117 | 488,342 | -0.11(-2.49%) |
Sep 16, 2021 | 4.203 | 4.318 | 4.088 | 4.222 | 211,523 | +0.00(+0.00%) |
Sep 15, 2021 | 4.184 | 4.365 | 4.184 | 4.222 | 344,261 | +0.10(+2.31%) |
Sep 14, 2021 | 4.203 | 4.337 | 4.041 | 4.126 | 435,489 | -0.04(-0.92%) |
Sep 13, 2021 | 4.060 | 4.232 | 3.995 | 4.165 | 323,535 | +0.12(+3.07%) |
Sep 10, 2021 | 3.974 | 4.165 | 3.945 | 4.041 | 406,886 | +0.09(+2.17%) |
Sep 09, 2021 | 3.955 | 4.105 | 3.916 | 3.955 | 306,945 | -0.10(-2.36%) |
Sep 08, 2021 | 3.916 | 4.079 | 3.840 | 4.050 | 551,639 | +0.17(+4.43%) |
Sep 07, 2021 | 3.897 | 3.945 | 3.802 | 3.878 | 208,499 | -0.03(-0.73%) |
Sep 03, 2021 | 3.754 | 4.002 | 3.744 | 3.907 | 464,668 | +0.12(+3.28%) |
Sep 02, 2021 | 3.955 | 4.088 | 3.735 | 3.783 | 307,345 | -0.13(-3.41%) |