Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.520 | 3.650 | 3.520 | 3.600 | 4,751,691 | +0.04(+1.12%) |
Nov 29, 2021 | 3.670 | 3.670 | 3.525 | 3.560 | 5,905,665 | -0.08(-2.20%) |
Nov 26, 2021 | 3.770 | 3.800 | 3.590 | 3.640 | 2,510,633 | -0.21(-5.45%) |
Nov 24, 2021 | 3.780 | 3.860 | 3.750 | 3.850 | 2,351,846 | +0.03(+0.79%) |
Nov 23, 2021 | 3.790 | 3.860 | 3.680 | 3.820 | 3,770,173 | +0.04(+1.06%) |
Nov 22, 2021 | 3.900 | 3.920 | 3.770 | 3.780 | 3,754,802 | -0.12(-3.08%) |
Nov 19, 2021 | 4.000 | 4.000 | 3.860 | 3.900 | 3,271,060 | +0.00(+0.00%) |
Nov 18, 2021 | 4.170 | 3.920 | 3.870 | 3.900 | 6,251,636 | -0.23(-5.57%) |
Nov 17, 2021 | 4.080 | 4.220 | 3.995 | 4.130 | 4,415,625 | +0.02(+0.49%) |
Nov 16, 2021 | 4.030 | 4.590 | 3.995 | 4.110 | 12,770,087 | +0.13(+3.27%) |
Nov 15, 2021 | 4.020 | 4.090 | 3.970 | 3.980 | 3,665,216 | -0.08(-1.97%) |
Nov 12, 2021 | 4.150 | 4.185 | 3.960 | 4.060 | 6,379,833 | -0.05(-1.22%) |
Nov 11, 2021 | 4.200 | 4.270 | 4.090 | 4.110 | 3,305,807 | -0.09(-2.14%) |
Nov 10, 2021 | 4.140 | 4.200 | 3,378,030 | -0.01(-0.24%) | ||
Nov 09, 2021 | 4.130 | 4.245 | 4.090 | 4.210 | 3,118,078 | +0.06(+1.45%) |
Nov 08, 2021 | 4.180 | 4.180 | 4.030 | 4.150 | 5,199,852 | +0.06(+1.47%) |
Nov 05, 2021 | 4.220 | 4.305 | 4.050 | 4.090 | 5,166,341 | -0.14(-3.31%) |
Nov 04, 2021 | 4.280 | 4.375 | 4.150 | 4.230 | 4,171,072 | -0.01(-0.24%) |
Nov 03, 2021 | 4.500 | 4.550 | 4.180 | 4.240 | 10,018,249 | -0.58(-12.03%) |
Nov 02, 2021 | 4.810 | 4.880 | 4.720 | 4.820 | 1,864,812 | -0.01(-0.21%) |
Nov 01, 2021 | 4.790 | 4.890 | 4.825 | 4.830 | 1,797,946 | +0.06(+1.26%) |
Oct 29, 2021 | 4.690 | 4.780 | 4.630 | 4.770 | 2,363,308 | +0.10(+2.14%) |
Oct 28, 2021 | 4.590 | 4.670 | 4.480 | 4.670 | 2,866,128 | +0.09(+1.97%) |
Oct 27, 2021 | 4.650 | 4.680 | 4.570 | 4.580 | 2,740,114 | -0.07(-1.51%) |
Oct 26, 2021 | 4.772 | 4.650 | 8,989,660 | -0.11(-2.31%) | ||
Oct 25, 2021 | 4.950 | 4.970 | 4.720 | 4.760 | 4,933,821 | -0.24(-4.80%) |
Oct 22, 2021 | 5.020 | 5.020 | 4.930 | 5.000 | 1,986,065 | -0.01(-0.20%) |
Oct 21, 2021 | 5.000 | 5.050 | 4.980 | 5.010 | 1,112,502 | -0.02(-0.40%) |
Oct 20, 2021 | 5.050 | 5.070 | 4.970 | 5.030 | 1,430,422 | -0.02(-0.40%) |
Oct 19, 2021 | 5.080 | 5.110 | 5.020 | 5.050 | 1,397,484 | +0.01(+0.20%) |
Oct 18, 2021 | 5.110 | 5.160 | 5.010 | 5.040 | 1,396,778 | -0.12(-2.33%) |
Oct 15, 2021 | 5.220 | 5.237 | 5.110 | 5.160 | 1,338,575 | -0.01(-0.19%) |
Oct 14, 2021 | 5.180 | 5.235 | 5.125 | 5.170 | 1,620,166 | +0.00(+0.00%) |
Oct 13, 2021 | 5.210 | 5.220 | 5.115 | 5.170 | 1,209,887 | -0.01(-0.19%) |
Oct 12, 2021 | 5.110 | 5.240 | 5.100 | 5.180 | 1,677,206 | +0.09(+1.77%) |
Oct 11, 2021 | 5.060 | 5.170 | 4.995 | 5.090 | 1,959,228 | +0.07(+1.39%) |
Oct 08, 2021 | 4.980 | 5.040 | 4.940 | 5.020 | 1,751,033 | +0.07(+1.41%) |
Oct 07, 2021 | 4.900 | 5.035 | 4.855 | 4.950 | 1,392,949 | +0.08(+1.64%) |
Oct 06, 2021 | 4.910 | 4.920 | 4.815 | 4.870 | 2,164,217 | -0.05(-1.02%) |
Oct 05, 2021 | 5.000 | 5.035 | 4.805 | 4.920 | 3,353,798 | -0.07(-1.40%) |
Oct 04, 2021 | 5.070 | 5.100 | 4.930 | 4.990 | 3,495,994 | -0.12(-2.35%) |
Oct 01, 2021 | 5.110 | 5.160 | 4.990 | 5.110 | 2,537,463 | +0.01(+0.20%) |
Sep 30, 2021 | 5.140 | 5.160 | 5.050 | 5.100 | 2,757,547 | -0.04(-0.78%) |
Sep 29, 2021 | 5.210 | 5.303 | 5.110 | 5.140 | 1,837,314 | -0.11(-2.10%) |
Sep 28, 2021 | 5.360 | 5.360 | 5.225 | 5.250 | 2,668,812 | -0.13(-2.42%) |
Sep 27, 2021 | 5.400 | 5.410 | 5.290 | 5.380 | 1,875,254 | -0.02(-0.37%) |
Sep 24, 2021 | 5.390 | 5.520 | 5.325 | 5.400 | 2,763,392 | -0.04(-0.74%) |
Sep 23, 2021 | 5.300 | 5.440 | 5.280 | 5.440 | 3,175,205 | +0.15(+2.84%) |
Sep 22, 2021 | 5.140 | 5.320 | 5.110 | 5.290 | 2,991,592 | +0.16(+3.12%) |
Sep 21, 2021 | 5.090 | 5.180 | 5.090 | 5.130 | 1,853,909 | +0.05(+0.98%) |
Sep 20, 2021 | 5.070 | 5.135 | 4.950 | 5.080 | 4,137,591 | -0.07(-1.36%) |
Sep 17, 2021 | 5.200 | 5.210 | 5.070 | 5.150 | 2,090,943 | -0.02(-0.39%) |
Sep 16, 2021 | 5.140 | 5.200 | 5.040 | 5.170 | 1,956,381 | +0.01(+0.19%) |
Sep 15, 2021 | 5.180 | 5.290 | 5.140 | 5.160 | 1,783,566 | -0.01(-0.19%) |
Sep 14, 2021 | 5.280 | 5.370 | 5.160 | 5.170 | 2,614,299 | -0.10(-1.90%) |
Sep 13, 2021 | 5.310 | 5.420 | 5.230 | 5.270 | 1,746,796 | -0.03(-0.57%) |
Sep 10, 2021 | 5.280 | 5.440 | 5.280 | 5.300 | 2,413,273 | +0.03(+0.57%) |
Sep 09, 2021 | 5.240 | 5.360 | 5.170 | 5.270 | 4,035,032 | +0.12(+2.33%) |
Sep 08, 2021 | 5.160 | 5.250 | 5.035 | 5.150 | 3,046,788 | -0.01(-0.19%) |
Sep 07, 2021 | 5.250 | 5.270 | 5.074 | 5.160 | 4,055,480 | -0.13(-2.46%) |
Sep 03, 2021 | 5.360 | 5.390 | 5.200 | 5.290 | 2,816,133 | -0.11(-2.04%) |
Sep 02, 2021 | 5.420 | 5.490 | 5.350 | 5.400 | 1,820,477 | -0.03(-0.55%) |