Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.150 | 3.280 | 3.037 | 3.070 | 68,399 | -0.09(-2.85%) |
Nov 29, 2021 | 3.520 | 3.520 | 3.150 | 3.160 | 85,085 | -0.30(-8.67%) |
Nov 26, 2021 | 3.400 | 3.540 | 3.380 | 3.460 | 47,200 | -0.04(-1.14%) |
Nov 24, 2021 | 3.470 | 3.540 | 3.460 | 3.500 | 31,576 | +0.05(+1.45%) |
Nov 23, 2021 | 3.740 | 3.780 | 3.360 | 3.450 | 106,144 | -0.27(-7.26%) |
Nov 22, 2021 | 3.770 | 3.899 | 3.710 | 3.720 | 85,073 | -0.14(-3.63%) |
Nov 19, 2021 | 3.830 | 3.930 | 3.800 | 3.860 | 85,193 | -0.01(-0.26%) |
Nov 18, 2021 | 3.870 | 3.900 | 3.830 | 3.870 | 74,268 | -0.02(-0.51%) |
Nov 17, 2021 | 3.930 | 3.970 | 3.820 | 3.890 | 50,758 | -0.03(-0.77%) |
Nov 16, 2021 | 3.950 | 4.010 | 3.830 | 3.920 | 93,991 | -0.03(-0.76%) |
Nov 15, 2021 | 3.930 | 4.080 | 3.900 | 3.950 | 93,789 | -0.04(-1.00%) |
Nov 12, 2021 | 3.840 | 4.040 | 3.600 | 3.990 | 559,282 | -0.22(-5.23%) |
Nov 11, 2021 | 3.630 | 4.310 | 3.610 | 4.210 | 440,162 | +0.56(+15.34%) |
Nov 10, 2021 | 3.690 | 3.650 | 122,027 | -0.02(-0.54%) | ||
Nov 09, 2021 | 3.720 | 3.780 | 3.580 | 3.670 | 41,093 | -0.07(-1.87%) |
Nov 08, 2021 | 3.730 | 3.810 | 3.580 | 3.740 | 36,964 | +0.01(+0.27%) |
Nov 05, 2021 | 3.650 | 3.750 | 3.613 | 3.730 | 30,670 | +0.09(+2.47%) |
Nov 04, 2021 | 3.750 | 3.750 | 3.500 | 3.640 | 76,274 | -0.15(-3.96%) |
Nov 03, 2021 | 3.700 | 3.810 | 3.580 | 3.790 | 35,506 | +0.09(+2.43%) |
Nov 02, 2021 | 3.880 | 3.980 | 3.610 | 3.700 | 122,397 | -0.14(-3.65%) |
Nov 01, 2021 | 3.800 | 3.897 | 3.750 | 3.840 | 43,715 | +0.07(+1.86%) |
Oct 29, 2021 | 3.770 | 3.980 | 3.690 | 3.770 | 118,516 | +0.01(+0.27%) |
Oct 28, 2021 | 3.550 | 3.850 | 3.460 | 3.760 | 261,909 | +0.27(+7.74%) |
Oct 27, 2021 | 3.440 | 3.660 | 3.260 | 3.490 | 144,934 | +0.02(+0.58%) |
Oct 26, 2021 | 3.500 | 3.470 | 54,493 | -0.04(-1.14%) | ||
Oct 25, 2021 | 3.390 | 3.710 | 3.300 | 3.510 | 135,942 | +0.14(+4.15%) |
Oct 22, 2021 | 3.330 | 3.400 | 3.300 | 3.370 | 43,512 | +0.01(+0.30%) |
Oct 21, 2021 | 3.270 | 3.370 | 3.270 | 3.360 | 36,355 | +0.08(+2.44%) |
Oct 20, 2021 | 3.300 | 3.360 | 3.260 | 3.280 | 32,668 | +0.00(+0.00%) |
Oct 19, 2021 | 3.250 | 3.330 | 3.250 | 3.280 | 28,821 | +0.02(+0.61%) |
Oct 18, 2021 | 3.220 | 3.330 | 3.210 | 3.260 | 40,955 | +0.03(+0.93%) |
Oct 15, 2021 | 3.290 | 3.300 | 3.220 | 3.230 | 36,967 | -0.06(-1.82%) |
Oct 14, 2021 | 3.340 | 3.340 | 3.220 | 3.290 | 57,936 | -0.08(-2.37%) |
Oct 13, 2021 | 3.290 | 3.373 | 3.290 | 3.370 | 12,304 | +0.09(+2.74%) |
Oct 12, 2021 | 3.250 | 3.350 | 3.240 | 3.280 | 14,484 | +0.03(+0.92%) |
Oct 11, 2021 | 3.300 | 3.324 | 3.200 | 3.250 | 23,820 | +0.01(+0.31%) |
Oct 08, 2021 | 3.250 | 3.320 | 3.220 | 3.240 | 21,007 | +0.02(+0.62%) |
Oct 07, 2021 | 3.210 | 3.300 | 3.150 | 3.220 | 36,150 | +0.12(+3.70%) |
Oct 06, 2021 | 3.100 | 3.247 | 3.030 | 3.105 | 19,712 | -0.02(-0.80%) |
Oct 05, 2021 | 3.150 | 3.290 | 3.130 | 3.130 | 19,699 | -0.03(-0.95%) |
Oct 04, 2021 | 3.170 | 3.300 | 3.130 | 3.160 | 33,750 | +0.08(+2.60%) |
Oct 01, 2021 | 3.290 | 3.290 | 3.002 | 3.080 | 82,260 | -0.18(-5.52%) |
Sep 30, 2021 | 3.250 | 3.310 | 3.200 | 3.260 | 15,987 | -0.04(-1.21%) |
Sep 29, 2021 | 3.330 | 3.330 | 3.210 | 3.300 | 34,642 | -0.04(-1.20%) |
Sep 28, 2021 | 3.340 | 3.400 | 3.250 | 3.340 | 38,705 | -0.03(-0.74%) |
Sep 27, 2021 | 3.350 | 3.430 | 3.330 | 3.365 | 16,932 | +0.05(+1.36%) |
Sep 24, 2021 | 3.350 | 3.410 | 3.300 | 3.320 | 16,438 | -0.05(-1.48%) |
Sep 23, 2021 | 3.430 | 3.450 | 3.300 | 3.370 | 20,504 | +0.01(+0.30%) |
Sep 22, 2021 | 3.240 | 3.410 | 3.240 | 3.360 | 10,451 | +0.11(+3.38%) |
Sep 21, 2021 | 3.250 | 3.350 | 3.210 | 3.250 | 22,821 | +0.01(+0.31%) |
Sep 20, 2021 | 3.320 | 3.330 | 3.200 | 3.240 | 29,402 | -0.13(-3.86%) |
Sep 17, 2021 | 3.380 | 3.430 | 3.320 | 3.370 | 28,744 | -0.01(-0.30%) |
Sep 16, 2021 | 3.390 | 3.450 | 3.350 | 3.380 | 28,264 | -0.01(-0.29%) |
Sep 15, 2021 | 3.508 | 3.595 | 3.340 | 3.390 | 30,448 | -0.13(-3.69%) |
Sep 14, 2021 | 3.620 | 3.737 | 3.500 | 3.520 | 36,020 | -0.16(-4.35%) |
Sep 13, 2021 | 3.710 | 3.710 | 3.560 | 3.680 | 16,850 | -0.01(-0.41%) |
Sep 10, 2021 | 3.820 | 3.842 | 3.680 | 3.695 | 41,162 | -0.01(-0.14%) |
Sep 09, 2021 | 3.370 | 3.900 | 3.320 | 3.700 | 112,713 | +0.32(+9.47%) |
Sep 08, 2021 | 3.560 | 3.560 | 3.330 | 3.380 | 51,779 | -0.14(-3.98%) |
Sep 07, 2021 | 3.560 | 3.650 | 3.480 | 3.520 | 30,692 | -0.06(-1.68%) |
Sep 03, 2021 | 3.520 | 3.620 | 3.500 | 3.580 | 9,950 | +0.02(+0.56%) |
Sep 02, 2021 | 3.540 | 3.680 | 3.501 | 3.560 | 49,108 | +0.01(+0.28%) |