Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.770 | 3.860 | 3.780 | 3.850 | 1,400 | +0.07(+1.85%) |
Nov 29, 2021 | 3.870 | 3.880 | 3.780 | 3.780 | 1,300 | -0.02(-0.53%) |
Nov 26, 2021 | 3.830 | 3.830 | 3.730 | 3.800 | 1,300 | -0.12(-3.06%) |
Nov 24, 2021 | 3.920 | 3.920 | 3.920 | 0 | +0.02(+0.51%) | |
Nov 23, 2021 | 3.860 | 3.900 | 3.860 | 3.900 | 600 | +0.01(+0.26%) |
Nov 22, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | +0.00(+0.00%) |
Nov 19, 2021 | 3.920 | 3.920 | 3.880 | 3.890 | 420 | -0.05(-1.27%) |
Nov 18, 2021 | 4.010 | 3.940 | 3.890 | 3.940 | 8,485 | -0.09(-2.23%) |
Nov 17, 2021 | 4.000 | 4.070 | 4.000 | 4.030 | 7,148 | +0.15(+3.87%) |
Nov 16, 2021 | 3.870 | 3.880 | 3.820 | 3.880 | 2,600 | -0.02(-0.51%) |
Nov 15, 2021 | 3.950 | 3.950 | 3.890 | 3.900 | 5,031 | +0.00(+0.00%) |
Nov 12, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 600 | +0.00(+0.00%) |
Nov 11, 2021 | 3.880 | 3.920 | 3.880 | 3.900 | 807 | +0.08(+2.09%) |
Nov 10, 2021 | 3.960 | 3.820 | 3.820 | 1,553 | -0.17(-4.26%) | |
Nov 09, 2021 | 3.900 | 3.990 | 3.890 | 3.990 | 1,730 | +0.11(+2.84%) |
Nov 08, 2021 | 4.000 | 4.020 | 3.870 | 3.880 | 21,210 | -0.12(-3.00%) |
Nov 05, 2021 | 4.110 | 4.120 | 3.980 | 4.000 | 10,800 | -0.15(-3.61%) |
Nov 04, 2021 | 4.080 | 4.150 | 4.080 | 4.150 | 408 | +0.06(+1.47%) |
Nov 03, 2021 | 4.140 | 4.140 | 4.090 | 4.090 | 434 | +0.11(+2.76%) |
Nov 02, 2021 | 4.050 | 4.050 | 3.980 | 3.980 | 6,500 | -0.09(-2.21%) |
Nov 01, 2021 | 4.030 | 4.110 | 4.150 | 4.070 | 1,438 | -0.08(-1.93%) |
Oct 29, 2021 | 3.980 | 4.180 | 3.980 | 4.150 | 3,121 | +0.21(+5.33%) |
Oct 28, 2021 | 3.840 | 3.940 | 3.820 | 3.940 | 2,626 | +0.13(+3.41%) |
Oct 27, 2021 | 3.940 | 3.940 | 3.810 | 3.810 | 1,600 | -0.08(-2.06%) |
Oct 26, 2021 | 3.980 | 3.990 | 3.890 | 3.890 | 700 | -0.05(-1.27%) |
Oct 25, 2021 | 3.940 | 3.990 | 3.900 | 3.940 | 1,450 | -0.06(-1.50%) |
Oct 22, 2021 | 3.820 | 4.000 | 3.820 | 4.000 | 1,900 | +0.09(+2.30%) |
Oct 21, 2021 | 3.910 | 3.920 | 3.870 | 3.910 | 2,000 | -0.05(-1.26%) |
Oct 20, 2021 | 3.910 | 4.040 | 3.870 | 3.960 | 11,000 | +0.01(+0.25%) |
Oct 19, 2021 | 4.050 | 4.050 | 3.950 | 3.950 | 2,110 | -0.16(-3.89%) |
Oct 18, 2021 | 4.150 | 4.190 | 4.110 | 4.110 | 2,000 | -0.09(-2.14%) |
Oct 15, 2021 | 4.200 | 4.240 | 4.180 | 4.200 | 2,400 | +0.02(+0.48%) |
Oct 14, 2021 | 4.190 | 4.190 | 4.180 | 4.180 | 300 | -0.07(-1.65%) |
Oct 13, 2021 | 4.210 | 4.250 | 4.210 | 4.250 | 700 | -0.05(-1.16%) |
Oct 12, 2021 | 4.180 | 4.300 | 4.180 | 4.300 | 1,790 | +0.25(+6.17%) |
Oct 07, 2021 | 4.050 | 4.050 | 4.050 | 0 | +0.13(+3.32%) | |
Oct 06, 2021 | 3.930 | 3.950 | 3.920 | 3.920 | 350 | -0.06(-1.51%) |
Oct 05, 2021 | 3.920 | 4.010 | 3.900 | 3.980 | 2,900 | +0.08(+2.05%) |
Oct 04, 2021 | 4.060 | 4.060 | 3.720 | 3.900 | 19,797 | -0.19(-4.65%) |
Oct 01, 2021 | 3.870 | 4.090 | 3.810 | 4.090 | 2,900 | +0.19(+4.87%) |
Sep 30, 2021 | 3.890 | 3.910 | 3.860 | 3.900 | 1,850 | -0.01(-0.26%) |
Sep 29, 2021 | 3.970 | 4.000 | 3.910 | 3.910 | 2,200 | -0.04(-1.01%) |
Sep 28, 2021 | 4.060 | 4.100 | 3.880 | 3.950 | 9,100 | -0.16(-3.89%) |
Sep 27, 2021 | 4.080 | 4.180 | 4.080 | 4.110 | 1,900 | -0.02(-0.48%) |
Sep 24, 2021 | 4.180 | 4.220 | 4.110 | 4.130 | 1,800 | -0.05(-1.20%) |
Sep 23, 2021 | 4.180 | 4.200 | 4.100 | 4.180 | 3,620 | +0.03(+0.72%) |
Sep 22, 2021 | 4.260 | 4.380 | 4.130 | 4.150 | 6,500 | -0.09(-2.12%) |
Sep 21, 2021 | 4.140 | 4.240 | 4.140 | 4.240 | 820 | +0.17(+4.18%) |
Sep 20, 2021 | 4.200 | 4.250 | 4.020 | 4.070 | 6,210 | -0.30(-6.86%) |
Sep 17, 2021 | 4.340 | 4.390 | 4.290 | 4.370 | 1,500 | +0.01(+0.23%) |
Sep 16, 2021 | 4.290 | 4.400 | 4.290 | 4.360 | 3,150 | +0.09(+2.11%) |
Sep 15, 2021 | 4.160 | 4.320 | 4.160 | 4.270 | 2,400 | +0.14(+3.39%) |
Sep 14, 2021 | 4.180 | 4.240 | 4.130 | 4.130 | 2,400 | -0.03(-0.72%) |
Sep 13, 2021 | 4.270 | 4.290 | 4.160 | 4.160 | 1,022 | -0.07(-1.65%) |
Sep 10, 2021 | 4.290 | 4.310 | 4.230 | 4.230 | 588 | -0.09(-2.08%) |
Sep 09, 2021 | 4.410 | 4.410 | 4.320 | 4.320 | 600 | -0.08(-1.82%) |
Sep 08, 2021 | 4.420 | 4.420 | 4.340 | 4.400 | 2,000 | -0.01(-0.23%) |
Sep 07, 2021 | 4.350 | 4.410 | 4.340 | 4.410 | 3,800 | -0.04(-0.90%) |
Sep 03, 2021 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Sep 02, 2021 | 4.300 | 4.400 | 4.250 | 4.400 | 5,316 | +0.05(+1.15%) |