Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.210 | 3.315 | 3.210 | 3.290 | 29,664 | +0.03(+0.92%) |
Nov 29, 2021 | 3.370 | 3.510 | 3.200 | 3.260 | 49,201 | -0.11(-3.20%) |
Nov 26, 2021 | 3.400 | 3.410 | 3.310 | 3.368 | 6,814 | -0.02(-0.66%) |
Nov 24, 2021 | 3.400 | 3.410 | 3.310 | 3.390 | 17,475 | +0.01(+0.30%) |
Nov 23, 2021 | 3.470 | 3.500 | 3.370 | 3.380 | 13,217 | -0.09(-2.59%) |
Nov 22, 2021 | 3.530 | 3.710 | 3.460 | 3.470 | 36,228 | -0.09(-2.53%) |
Nov 19, 2021 | 3.650 | 3.730 | 3.560 | 3.560 | 9,160 | -0.06(-1.66%) |
Nov 18, 2021 | 3.980 | 3.700 | 3.591 | 3.620 | 82,911 | -0.36(-9.05%) |
Nov 17, 2021 | 3.910 | 4.270 | 3.710 | 3.980 | 133,721 | +0.08(+2.05%) |
Nov 16, 2021 | 3.850 | 4.050 | 3.810 | 3.900 | 94,979 | +0.05(+1.30%) |
Nov 15, 2021 | 3.840 | 3.890 | 3.690 | 3.850 | 44,427 | +0.16(+4.34%) |
Nov 12, 2021 | 3.720 | 3.800 | 3.670 | 3.690 | 31,209 | -0.11(-2.89%) |
Nov 11, 2021 | 3.580 | 3.900 | 3.533 | 3.800 | 65,940 | +0.07(+1.88%) |
Nov 10, 2021 | 3.810 | 3.730 | 783,902 | +0.29(+8.27%) | ||
Nov 09, 2021 | 3.480 | 3.480 | 3.373 | 3.445 | 18,129 | -0.04(-1.01%) |
Nov 08, 2021 | 3.450 | 3.511 | 3.380 | 3.480 | 16,016 | +0.02(+0.58%) |
Nov 05, 2021 | 3.540 | 3.580 | 3.390 | 3.460 | 17,039 | -0.03(-0.86%) |
Nov 04, 2021 | 3.470 | 3.650 | 3.365 | 3.490 | 140,363 | +0.04(+1.16%) |
Nov 03, 2021 | 3.370 | 3.480 | 3.370 | 3.450 | 9,721 | +0.02(+0.58%) |
Nov 02, 2021 | 3.350 | 3.440 | 3.330 | 3.430 | 21,739 | +0.06(+1.78%) |
Nov 01, 2021 | 3.260 | 3.470 | 3.050 | 3.370 | 72,320 | +0.01(+0.30%) |
Oct 29, 2021 | 3.380 | 3.470 | 3.360 | 3.360 | 4,189 | -0.02(-0.59%) |
Oct 28, 2021 | 3.260 | 3.380 | 3.250 | 3.380 | 14,637 | +0.18(+5.62%) |
Oct 27, 2021 | 3.360 | 3.502 | 3.160 | 3.200 | 65,558 | -0.21(-6.16%) |
Oct 26, 2021 | 3.420 | 3.448 | 3.410 | 21,144 | -0.04(-1.16%) | |
Oct 25, 2021 | 3.480 | 3.500 | 3.450 | 3.450 | 18,271 | -0.04(-1.15%) |
Oct 22, 2021 | 3.600 | 3.600 | 3.470 | 3.490 | 15,522 | -0.13(-3.59%) |
Oct 21, 2021 | 3.610 | 3.670 | 3.600 | 3.620 | 6,041 | +0.02(+0.56%) |
Oct 20, 2021 | 3.710 | 3.755 | 3.580 | 3.600 | 6,018 | +0.02(+0.56%) |
Oct 19, 2021 | 3.700 | 3.858 | 3.540 | 3.580 | 30,836 | -0.20(-5.29%) |
Oct 18, 2021 | 3.880 | 3.905 | 3.600 | 3.780 | 18,256 | -0.05(-1.31%) |
Oct 15, 2021 | 4.030 | 4.030 | 3.780 | 3.830 | 17,825 | -0.04(-1.03%) |
Oct 14, 2021 | 3.830 | 4.055 | 3.817 | 3.870 | 92,091 | +0.03(+0.78%) |
Oct 13, 2021 | 3.700 | 3.880 | 3.630 | 3.840 | 49,858 | +0.14(+3.78%) |
Oct 12, 2021 | 3.740 | 3.740 | 3.620 | 3.700 | 18,815 | -0.04(-0.96%) |
Oct 11, 2021 | 3.450 | 3.840 | 3.420 | 3.736 | 82,211 | +0.26(+7.35%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.380 | 3.480 | 8,424 | +0.03(+0.87%) |
Oct 07, 2021 | 3.400 | 3.500 | 3.400 | 3.450 | 23,706 | +0.06(+1.77%) |
Oct 06, 2021 | 3.430 | 3.430 | 3.260 | 3.390 | 12,010 | +0.00(+0.00%) |
Oct 05, 2021 | 3.230 | 3.393 | 3.230 | 3.390 | 18,422 | +0.06(+1.80%) |
Oct 04, 2021 | 3.250 | 3.330 | 3.200 | 3.330 | 13,505 | +0.09(+2.78%) |
Oct 01, 2021 | 3.350 | 3.400 | 3.230 | 3.240 | 22,565 | -0.16(-4.71%) |
Sep 30, 2021 | 3.320 | 3.400 | 3.160 | 3.400 | 16,150 | +0.05(+1.49%) |
Sep 29, 2021 | 3.350 | 3.422 | 3.290 | 3.350 | 15,160 | -0.05(-1.47%) |
Sep 28, 2021 | 3.150 | 3.410 | 3.065 | 3.400 | 39,471 | +0.21(+6.58%) |
Sep 27, 2021 | 3.200 | 3.270 | 3.110 | 3.190 | 43,510 | +0.01(+0.24%) |
Sep 24, 2021 | 3.230 | 3.290 | 3.170 | 3.182 | 21,342 | -0.03(-0.86%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.150 | 3.210 | 23,254 | -0.08(-2.43%) |
Sep 22, 2021 | 3.210 | 3.300 | 3.170 | 3.290 | 20,704 | +0.10(+3.13%) |
Sep 21, 2021 | 3.280 | 3.280 | 3.140 | 3.190 | 24,889 | -0.04(-1.24%) |
Sep 20, 2021 | 3.440 | 3.520 | 3.140 | 3.230 | 67,446 | -0.21(-6.10%) |
Sep 17, 2021 | 3.100 | 3.620 | 3.100 | 3.440 | 122,136 | +0.29(+9.21%) |
Sep 16, 2021 | 3.300 | 3.465 | 3.000 | 3.150 | 64,182 | -0.22(-6.53%) |
Sep 15, 2021 | 3.250 | 3.382 | 3.200 | 3.370 | 45,581 | +0.10(+2.94%) |
Sep 14, 2021 | 3.460 | 3.480 | 3.210 | 3.274 | 63,933 | -0.17(-4.84%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.385 | 3.440 | 18,307 | -0.16(-4.44%) |
Sep 10, 2021 | 3.450 | 3.630 | 3.410 | 3.600 | 15,475 | +0.15(+4.35%) |
Sep 09, 2021 | 3.550 | 3.585 | 3.450 | 3.450 | 33,173 | -0.10(-2.82%) |
Sep 08, 2021 | 3.690 | 3.690 | 3.510 | 3.550 | 20,167 | -0.19(-5.08%) |
Sep 07, 2021 | 3.840 | 3.840 | 3.660 | 3.740 | 15,057 | -0.11(-2.86%) |
Sep 03, 2021 | 3.920 | 3.930 | 3.790 | 3.850 | 20,456 | -0.08(-2.04%) |
Sep 02, 2021 | 3.980 | 3.980 | 3.800 | 3.930 | 27,646 | +0.06(+1.55%) |