Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.930 | 3.020 | 2.780 | 3.000 | 1,105,011 | +0.05(+1.69%) |
Nov 29, 2021 | 2.950 | 3.040 | 2.900 | 2.950 | 1,167,403 | +0.05(+1.72%) |
Nov 26, 2021 | 2.880 | 2.960 | 2.820 | 2.900 | 1,381,598 | -0.28(-8.81%) |
Nov 24, 2021 | 3.170 | 3.220 | 3.110 | 3.180 | 659,427 | +0.00(+0.00%) |
Nov 23, 2021 | 3.120 | 3.200 | 3.000 | 3.180 | 815,629 | +0.04(+1.27%) |
Nov 22, 2021 | 3.250 | 3.330 | 3.130 | 3.140 | 717,261 | -0.07(-2.18%) |
Nov 19, 2021 | 3.290 | 3.325 | 3.210 | 3.210 | 748,505 | -0.10(-3.02%) |
Nov 18, 2021 | 3.470 | 3.330 | 3.250 | 3.310 | 1,046,272 | -0.13(-3.78%) |
Nov 17, 2021 | 3.500 | 3.625 | 3.400 | 3.440 | 713,685 | -0.10(-2.82%) |
Nov 16, 2021 | 3.590 | 3.600 | 3.455 | 3.540 | 855,828 | -0.05(-1.39%) |
Nov 15, 2021 | 3.670 | 3.710 | 3.580 | 3.590 | 722,881 | -0.05(-1.37%) |
Nov 12, 2021 | 3.720 | 3.800 | 3.590 | 3.640 | 1,026,329 | -0.06(-1.62%) |
Nov 11, 2021 | 3.780 | 3.780 | 3.655 | 3.700 | 1,105,345 | -0.02(-0.54%) |
Nov 10, 2021 | 3.780 | 3.720 | 950,154 | -0.13(-3.38%) | ||
Nov 09, 2021 | 3.880 | 3.900 | 3.600 | 3.850 | 1,669,993 | -0.11(-2.78%) |
Nov 08, 2021 | 4.250 | 4.345 | 3.860 | 3.960 | 2,469,926 | +0.02(+0.51%) |
Nov 05, 2021 | 4.020 | 4.020 | 3.785 | 3.940 | 652,552 | -0.03(-0.76%) |
Nov 04, 2021 | 4.090 | 4.160 | 3.910 | 3.970 | 597,362 | -0.20(-4.80%) |
Nov 03, 2021 | 3.950 | 4.170 | 3.890 | 4.170 | 1,260,992 | +0.20(+5.04%) |
Nov 02, 2021 | 3.730 | 3.990 | 3.700 | 3.970 | 620,634 | +0.22(+5.87%) |
Nov 01, 2021 | 3.660 | 3.830 | 3.810 | 3.750 | 716,759 | +0.16(+4.46%) |
Oct 29, 2021 | 3.660 | 3.775 | 3.580 | 3.590 | 699,224 | -0.11(-2.97%) |
Oct 28, 2021 | 3.640 | 3.700 | 3.585 | 3.700 | 546,839 | +0.10(+2.78%) |
Oct 27, 2021 | 3.750 | 3.780 | 3.590 | 3.600 | 662,905 | -0.15(-4.00%) |
Oct 26, 2021 | 3.670 | 3.750 | 1,979,415 | +0.17(+4.75%) | ||
Oct 25, 2021 | 3.920 | 3.955 | 3.560 | 3.580 | 1,433,130 | -0.37(-9.37%) |
Oct 22, 2021 | 3.950 | 3.985 | 3.800 | 3.950 | 837,726 | +0.00(+0.00%) |
Oct 21, 2021 | 3.890 | 4.060 | 3.870 | 3.950 | 896,061 | +0.07(+1.80%) |
Oct 20, 2021 | 4.100 | 4.100 | 3.780 | 3.880 | 1,575,118 | -0.20(-4.90%) |
Oct 19, 2021 | 4.110 | 4.130 | 4.030 | 4.080 | 643,252 | -0.05(-1.21%) |
Oct 18, 2021 | 4.180 | 4.320 | 4.100 | 4.130 | 816,872 | -0.14(-3.28%) |
Oct 15, 2021 | 4.440 | 4.440 | 4.260 | 4.270 | 534,627 | -0.07(-1.61%) |
Oct 14, 2021 | 4.480 | 4.510 | 4.310 | 4.340 | 576,673 | -0.09(-2.03%) |
Oct 13, 2021 | 4.380 | 4.480 | 4.350 | 4.430 | 865,362 | +0.09(+2.07%) |
Oct 12, 2021 | 4.340 | 4.510 | 4.290 | 4.340 | 1,026,704 | +0.05(+1.17%) |
Oct 11, 2021 | 4.260 | 4.370 | 4.180 | 4.290 | 398,499 | +0.01(+0.23%) |
Oct 08, 2021 | 4.280 | 4.360 | 4.210 | 4.280 | 391,179 | +0.03(+0.71%) |
Oct 07, 2021 | 4.210 | 4.290 | 4.150 | 4.250 | 395,116 | +0.05(+1.19%) |
Oct 06, 2021 | 4.330 | 4.330 | 4.170 | 4.200 | 579,226 | -0.13(-3.00%) |
Oct 05, 2021 | 4.230 | 4.350 | 4.183 | 4.330 | 801,781 | +0.07(+1.64%) |
Oct 04, 2021 | 4.190 | 4.380 | 4.120 | 4.260 | 1,664,207 | +0.08(+1.91%) |
Oct 01, 2021 | 4.160 | 4.180 | 4.005 | 4.180 | 521,732 | +0.02(+0.48%) |
Sep 30, 2021 | 4.170 | 4.265 | 4.130 | 4.160 | 446,384 | +0.04(+0.97%) |
Sep 29, 2021 | 4.370 | 4.410 | 4.030 | 4.120 | 750,783 | -0.21(-4.85%) |
Sep 28, 2021 | 4.420 | 4.420 | 4.300 | 4.330 | 615,183 | -0.11(-2.48%) |
Sep 27, 2021 | 4.340 | 4.475 | 4.320 | 4.440 | 617,530 | +0.12(+2.78%) |
Sep 24, 2021 | 4.330 | 4.420 | 4.305 | 4.320 | 558,872 | -0.08(-1.82%) |
Sep 23, 2021 | 4.500 | 4.529 | 4.330 | 4.400 | 621,760 | -0.08(-1.79%) |
Sep 22, 2021 | 4.240 | 4.490 | 4.230 | 4.480 | 834,808 | +0.21(+4.92%) |
Sep 21, 2021 | 4.230 | 4.380 | 4.180 | 4.270 | 746,423 | +0.10(+2.40%) |
Sep 20, 2021 | 4.270 | 4.450 | 4.100 | 4.170 | 1,581,733 | -0.28(-6.29%) |
Sep 17, 2021 | 4.150 | 4.460 | 4.090 | 4.450 | 3,826,356 | +0.28(+6.71%) |
Sep 16, 2021 | 4.270 | 4.270 | 4.110 | 4.170 | 427,959 | -0.10(-2.34%) |
Sep 15, 2021 | 4.060 | 4.410 | 3.900 | 4.270 | 1,070,270 | +0.26(+6.48%) |
Sep 14, 2021 | 4.410 | 4.410 | 4.010 | 4.010 | 975,624 | -0.32(-7.39%) |
Sep 13, 2021 | 4.410 | 4.575 | 4.330 | 4.330 | 898,501 | -0.08(-1.81%) |
Sep 10, 2021 | 4.400 | 4.430 | 4.220 | 4.410 | 480,587 | +0.05(+1.15%) |
Sep 09, 2021 | 4.400 | 4.432 | 4.285 | 4.360 | 686,145 | +0.00(+0.00%) |
Sep 08, 2021 | 4.600 | 4.600 | 4.230 | 4.360 | 803,307 | -0.10(-2.24%) |
Sep 07, 2021 | 4.510 | 4.670 | 4.460 | 4.460 | 606,855 | -0.02(-0.45%) |
Sep 03, 2021 | 4.690 | 4.700 | 4.400 | 4.480 | 527,649 | -0.14(-3.03%) |
Sep 02, 2021 | 4.340 | 4.660 | 4.340 | 4.620 | 1,513,482 | +0.27(+6.21%) |