Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.527 | 3.566 | 3.297 | 3.297 | 35,879 | -0.01(-0.30%) |
Nov 29, 2021 | 3.297 | 3.487 | 3.297 | 3.307 | 12,248 | -0.07(-2.07%) |
Nov 24, 2021 | 3.377 | 3.377 | 3.377 | 201 | +0.02(+0.59%) | |
Nov 23, 2021 | 3.347 | 3.357 | 3.347 | 3.357 | 760 | +0.01(+0.30%) |
Nov 22, 2021 | 3.437 | 3.437 | 3.347 | 3.347 | 1,974 | -0.03(-0.89%) |
Nov 19, 2021 | 3.367 | 3.402 | 3.357 | 3.377 | 1,237 | +0.02(+0.59%) |
Nov 18, 2021 | 3.387 | 3.358 | 3.357 | 3.357 | 1,867 | -0.04(-1.17%) |
Nov 16, 2021 | 3.397 | 3.397 | 3.397 | 577 | +0.02(+0.59%) | |
Nov 15, 2021 | 3.477 | 3.477 | 3.347 | 3.377 | 6,015 | -0.04(-1.17%) |
Nov 12, 2021 | 3.387 | 3.427 | 3.387 | 3.417 | 813 | -0.01(-0.29%) |
Nov 11, 2021 | 3.387 | 3.427 | 3.325 | 3.427 | 2,638 | +0.09(+2.69%) |
Nov 09, 2021 | 3.347 | 3.354 | 3.307 | 3.337 | 1,983 | -0.01(-0.30%) |
Nov 08, 2021 | 3.387 | 3.566 | 3.347 | 3.347 | 13,181 | +0.04(+1.20%) |
Nov 05, 2021 | 3.307 | 3.307 | 3.307 | 3.307 | 2,803 | -0.02(-0.75%) |
Nov 04, 2021 | 3.371 | 3.371 | 3.307 | 3.332 | 4,358 | +0.04(+1.36%) |
Nov 03, 2021 | 3.277 | 3.292 | 3.277 | 3.287 | 773 | -0.06(-1.79%) |
Nov 02, 2021 | 3.297 | 3.367 | 3.268 | 3.347 | 7,270 | +0.05(+1.51%) |
Nov 01, 2021 | 3.297 | 3.385 | 3.307 | 3.297 | 19,614 | -0.01(-0.30%) |
Oct 29, 2021 | 3.297 | 3.307 | 3.297 | 3.307 | 1,784 | -0.04(-1.25%) |
Oct 28, 2021 | 3.307 | 3.349 | 3.307 | 3.349 | 1,567 | +0.04(+1.26%) |
Oct 27, 2021 | 3.362 | 3.362 | 3.307 | 3.307 | 704 | -0.08(-2.35%) |
Oct 26, 2021 | 3.297 | 3.387 | 3.387 | 2,670 | +0.09(+2.72%) | |
Oct 25, 2021 | 3.422 | 3.422 | 3.297 | 3.297 | 1,544 | +0.00(+0.00%) |
Oct 22, 2021 | 3.292 | 3.323 | 3.268 | 3.297 | 23,134 | -0.01(-0.30%) |
Oct 21, 2021 | 3.337 | 3.357 | 3.297 | 3.307 | 29,621 | -0.10(-2.92%) |
Oct 20, 2021 | 3.377 | 3.407 | 3.359 | 3.407 | 1,502 | +0.04(+1.18%) |
Oct 19, 2021 | 3.357 | 3.397 | 3.337 | 3.367 | 7,426 | +0.01(+0.30%) |
Oct 18, 2021 | 3.347 | 3.477 | 3.347 | 3.357 | 18,049 | +0.01(+0.30%) |
Oct 15, 2021 | 3.387 | 3.432 | 3.337 | 3.347 | 8,486 | -0.04(-1.18%) |
Oct 14, 2021 | 3.427 | 3.427 | 3.367 | 3.387 | 16,211 | -0.01(-0.29%) |
Oct 13, 2021 | 3.397 | 3.417 | 3.397 | 3.397 | 5,707 | -0.01(-0.29%) |
Oct 12, 2021 | 3.442 | 3.442 | 3.397 | 3.407 | 2,850 | -0.03(-0.87%) |
Oct 11, 2021 | 3.437 | 3.442 | 3.386 | 3.437 | 8,503 | +0.00(+0.00%) |
Oct 08, 2021 | 3.480 | 3.480 | 3.437 | 3.437 | 5,286 | +0.00(+0.00%) |
Oct 07, 2021 | 3.497 | 3.507 | 3.387 | 3.437 | 16,442 | -0.05(-1.57%) |
Oct 06, 2021 | 3.487 | 3.566 | 3.467 | 3.492 | 10,126 | -0.01(-0.43%) |
Oct 05, 2021 | 3.519 | 3.519 | 3.487 | 3.507 | 7,999 | +0.01(+0.28%) |
Oct 04, 2021 | 3.088 | 3.537 | 2.989 | 3.497 | 5,509 | +0.00(+0.00%) |
Oct 01, 2021 | 3.537 | 3.586 | 3.349 | 3.497 | 17,089 | +0.08(+2.33%) |
Sep 30, 2021 | 3.417 | 3.497 | 3.405 | 3.417 | 2,605 | +0.00(+0.00%) |
Sep 29, 2021 | 3.387 | 3.507 | 3.387 | 3.417 | 4,880 | -0.02(-0.58%) |
Sep 28, 2021 | 3.706 | 3.706 | 3.437 | 3.437 | 14,802 | -0.10(-2.82%) |
Sep 27, 2021 | 3.746 | 3.746 | 3.507 | 3.537 | 2,101 | -0.07(-1.93%) |
Sep 24, 2021 | 3.696 | 3.696 | 3.586 | 3.606 | 10,587 | -0.09(-2.43%) |
Sep 23, 2021 | 3.648 | 3.865 | 3.510 | 3.696 | 106,922 | +0.13(+3.63%) |
Sep 22, 2021 | 3.586 | 3.606 | 3.467 | 3.566 | 4,173 | +0.06(+1.70%) |
Sep 21, 2021 | 3.537 | 3.606 | 3.507 | 3.507 | 1,843 | -0.02(-0.57%) |
Sep 20, 2021 | 3.556 | 3.556 | 3.438 | 3.527 | 5,752 | -0.09(-2.48%) |
Sep 17, 2021 | 3.636 | 3.636 | 3.437 | 3.616 | 10,943 | +0.12(+3.42%) |
Sep 16, 2021 | 3.387 | 3.656 | 3.387 | 3.497 | 8,315 | +0.01(+0.29%) |
Sep 15, 2021 | 3.497 | 3.556 | 3.377 | 3.487 | 18,876 | -0.02(-0.57%) |
Sep 14, 2021 | 3.387 | 3.736 | 3.387 | 3.507 | 33,046 | -0.01(-0.28%) |
Sep 13, 2021 | 3.517 | 3.706 | 3.447 | 3.517 | 9,719 | +0.08(+2.32%) |
Sep 10, 2021 | 3.533 | 3.533 | 3.427 | 3.437 | 1,406 | -0.07(-1.99%) |
Sep 09, 2021 | 3.676 | 3.736 | 3.507 | 3.507 | 12,520 | -0.17(-4.61%) |
Sep 08, 2021 | 3.686 | 3.686 | 3.676 | 3.676 | 2,496 | +0.00(+0.00%) |
Sep 07, 2021 | 3.716 | 3.726 | 3.676 | 3.676 | 7,682 | -0.04(-1.07%) |
Sep 03, 2021 | 3.736 | 3.736 | 3.663 | 3.716 | 2,316 | -0.02(-0.53%) |
Sep 02, 2021 | 3.835 | 3.835 | 3.650 | 3.736 | 4,985 | -0.10(-2.60%) |