Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.873 | 2.916 | 2.775 | 2.787 | 555,142 | -0.15(-5.02%) |
Nov 29, 2021 | 3.014 | 3.032 | 2.860 | 2.934 | 367,919 | -0.04(-1.24%) |
Nov 26, 2021 | 2.891 | 2.989 | 2.811 | 2.971 | 342,303 | -0.07(-2.22%) |
Nov 24, 2021 | 3.137 | 3.137 | 3.014 | 3.038 | 278,234 | -0.10(-3.32%) |
Nov 23, 2021 | 3.106 | 3.198 | 3.069 | 3.143 | 341,390 | +0.01(+0.39%) |
Nov 22, 2021 | 3.026 | 3.180 | 3.026 | 3.131 | 497,979 | +0.10(+3.45%) |
Nov 19, 2021 | 3.014 | 3.063 | 3.002 | 3.026 | 299,167 | -0.04(-1.20%) |
Nov 18, 2021 | 3.124 | 3.075 | 3.051 | 3.063 | 534,892 | -0.03(-0.99%) |
Nov 17, 2021 | 3.186 | 3.198 | 3.075 | 3.094 | 521,002 | -0.04(-1.18%) |
Nov 16, 2021 | 3.204 | 3.204 | 3.131 | 3.131 | 581,178 | -0.07(-2.30%) |
Nov 15, 2021 | 3.321 | 3.339 | 3.149 | 3.204 | 669,491 | -0.10(-3.15%) |
Nov 12, 2021 | 3.333 | 3.413 | 3.241 | 3.309 | 316,618 | +0.01(+0.37%) |
Nov 11, 2021 | 3.161 | 3.364 | 3.161 | 3.296 | 674,875 | +0.14(+4.27%) |
Nov 10, 2021 | 3.204 | 3.161 | 398,642 | -0.10(-3.20%) | ||
Nov 09, 2021 | 3.309 | 3.327 | 3.161 | 3.266 | 451,263 | -0.06(-1.66%) |
Nov 08, 2021 | 3.468 | 3.468 | 3.290 | 3.321 | 801,747 | -0.17(-4.75%) |
Nov 05, 2021 | 3.511 | 3.511 | 3.290 | 3.487 | 743,647 | +0.06(+1.79%) |
Nov 04, 2021 | 3.419 | 3.523 | 3.401 | 3.425 | 561,289 | +0.02(+0.72%) |
Nov 03, 2021 | 3.358 | 3.431 | 3.315 | 3.401 | 553,664 | +0.03(+0.91%) |
Nov 02, 2021 | 3.597 | 3.615 | 3.266 | 3.370 | 935,407 | -0.23(-6.30%) |
Nov 01, 2021 | 3.468 | 3.640 | 3.437 | 3.597 | 1,212,231 | +0.18(+5.20%) |
Oct 29, 2021 | 3.217 | 3.493 | 3.189 | 3.419 | 1,221,898 | +0.21(+6.49%) |
Oct 28, 2021 | 3.125 | 3.266 | 3.119 | 3.211 | 580,046 | +0.08(+2.54%) |
Oct 27, 2021 | 3.339 | 3.352 | 2.996 | 3.131 | 1,073,477 | -0.12(-3.58%) |
Oct 26, 2021 | 3.401 | 3.247 | 1,641,193 | -0.11(-3.28%) | ||
Oct 25, 2021 | 3.217 | 3.401 | 3.186 | 3.358 | 1,474,726 | +0.18(+5.59%) |
Oct 22, 2021 | 2.910 | 3.186 | 2.868 | 3.180 | 1,888,545 | +0.40(+14.32%) |
Oct 21, 2021 | 2.837 | 2.851 | 2.733 | 2.782 | 325,959 | -0.04(-1.52%) |
Oct 20, 2021 | 2.874 | 2.898 | 2.770 | 2.825 | 316,255 | -0.03(-1.07%) |
Oct 19, 2021 | 2.910 | 2.990 | 2.819 | 2.855 | 424,707 | -0.03(-1.06%) |
Oct 18, 2021 | 2.806 | 2.910 | 2.806 | 2.886 | 339,892 | +0.08(+2.84%) |
Oct 15, 2021 | 2.837 | 2.914 | 2.796 | 2.806 | 258,889 | -0.03(-1.08%) |
Oct 14, 2021 | 2.904 | 2.904 | 2.782 | 2.837 | 225,313 | -0.01(-0.22%) |
Oct 13, 2021 | 2.794 | 2.855 | 2.690 | 2.843 | 344,811 | +0.01(+0.43%) |
Oct 12, 2021 | 2.868 | 2.898 | 2.788 | 2.831 | 318,393 | -0.02(-0.86%) |
Oct 11, 2021 | 2.880 | 2.909 | 2.825 | 2.855 | 268,050 | +0.01(+0.22%) |
Oct 08, 2021 | 2.941 | 2.972 | 2.825 | 2.849 | 234,942 | -0.04(-1.27%) |
Oct 07, 2021 | 2.782 | 3.002 | 2.782 | 2.886 | 625,198 | +0.07(+2.39%) |
Oct 06, 2021 | 2.782 | 2.831 | 2.733 | 2.819 | 211,418 | -0.01(-0.43%) |
Oct 05, 2021 | 2.849 | 2.904 | 2.751 | 2.831 | 612,799 | +0.03(+1.09%) |
Oct 04, 2021 | 2.806 | 2.825 | 2.678 | 2.800 | 639,457 | -0.05(-1.72%) |
Oct 01, 2021 | 2.959 | 2.978 | 2.763 | 2.849 | 980,076 | -0.11(-3.73%) |
Sep 30, 2021 | 2.819 | 2.978 | 2.819 | 2.959 | 664,009 | +0.16(+5.69%) |
Sep 29, 2021 | 2.819 | 2.861 | 2.708 | 2.800 | 537,274 | +0.07(+2.70%) |
Sep 28, 2021 | 2.733 | 2.757 | 2.635 | 2.727 | 769,522 | +0.01(+0.45%) |
Sep 27, 2021 | 2.610 | 2.776 | 2.604 | 2.714 | 839,471 | +0.12(+4.73%) |
Sep 24, 2021 | 2.518 | 2.622 | 2.494 | 2.592 | 372,949 | +0.07(+2.92%) |
Sep 23, 2021 | 2.500 | 2.597 | 2.500 | 2.518 | 284,362 | +0.02(+0.74%) |
Sep 22, 2021 | 2.524 | 2.592 | 2.488 | 2.500 | 300,366 | -0.02(-0.97%) |
Sep 21, 2021 | 2.451 | 2.531 | 2.402 | 2.524 | 350,402 | +0.13(+5.37%) |
Sep 20, 2021 | 2.482 | 2.482 | 2.335 | 2.396 | 586,161 | -0.13(-5.33%) |
Sep 17, 2021 | 2.543 | 2.555 | 2.485 | 2.531 | 223,175 | -0.02(-0.96%) |
Sep 16, 2021 | 2.567 | 2.586 | 2.494 | 2.555 | 257,882 | -0.03(-1.18%) |
Sep 15, 2021 | 2.494 | 2.614 | 2.494 | 2.586 | 324,827 | +0.08(+3.18%) |
Sep 14, 2021 | 2.518 | 2.531 | 2.457 | 2.506 | 299,014 | -0.01(-0.49%) |
Sep 13, 2021 | 2.494 | 2.567 | 2.488 | 2.518 | 209,298 | +0.03(+1.23%) |
Sep 10, 2021 | 2.531 | 2.567 | 2.488 | 2.488 | 192,464 | -0.04(-1.69%) |
Sep 09, 2021 | 2.500 | 2.543 | 2.463 | 2.531 | 224,225 | +0.00(+0.00%) |
Sep 08, 2021 | 2.604 | 2.635 | 2.488 | 2.531 | 341,589 | -0.09(-3.28%) |
Sep 07, 2021 | 2.696 | 2.721 | 2.592 | 2.616 | 287,233 | -0.08(-2.95%) |
Sep 03, 2021 | 2.696 | 2.727 | 2.635 | 2.696 | 248,942 | +0.00(+0.00%) |
Sep 02, 2021 | 2.629 | 2.708 | 2.610 | 2.696 | 530,350 | +0.09(+3.29%) |