Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.260 | 3.551 | 3.180 | 3.220 | 105,050 | -0.16(-4.73%) |
Nov 29, 2021 | 3.690 | 3.900 | 3.360 | 3.380 | 191,191 | -0.28(-7.70%) |
Nov 26, 2021 | 3.520 | 3.740 | 3.220 | 3.662 | 41,367 | -0.02(-0.49%) |
Nov 24, 2021 | 3.350 | 3.700 | 3.260 | 3.680 | 39,791 | +0.21(+6.05%) |
Nov 23, 2021 | 3.390 | 3.470 | 3.170 | 3.470 | 14,367 | +0.12(+3.58%) |
Nov 22, 2021 | 3.320 | 3.350 | 3.270 | 3.350 | 8,061 | +0.04(+1.06%) |
Nov 19, 2021 | 3.370 | 3.370 | 3.300 | 3.315 | 24,107 | -0.04(-1.34%) |
Nov 18, 2021 | 3.495 | 3.380 | 3.360 | 3.360 | 2,105 | -0.04(-1.18%) |
Nov 17, 2021 | 3.420 | 3.430 | 3.360 | 3.400 | 16,108 | -0.10(-2.86%) |
Nov 16, 2021 | 3.520 | 3.520 | 3.410 | 3.500 | 3,623 | +0.03(+0.86%) |
Nov 15, 2021 | 3.410 | 3.510 | 3.330 | 3.470 | 3,862 | +0.00(+0.00%) |
Nov 12, 2021 | 3.520 | 3.520 | 3.443 | 3.470 | 1,379 | +0.08(+2.36%) |
Nov 11, 2021 | 3.440 | 3.440 | 3.320 | 3.390 | 3,239 | -0.08(-2.31%) |
Nov 10, 2021 | 3.450 | 3.470 | 2,708 | -0.00(-0.10%) | ||
Nov 09, 2021 | 3.670 | 3.670 | 3.460 | 3.473 | 14,092 | -0.15(-4.05%) |
Nov 08, 2021 | 3.490 | 3.650 | 3.471 | 3.620 | 14,360 | +0.13(+3.72%) |
Nov 05, 2021 | 3.410 | 3.600 | 3.320 | 3.490 | 57,453 | +0.11(+3.25%) |
Nov 04, 2021 | 3.320 | 3.394 | 3.320 | 3.380 | 1,502 | -0.02(-0.59%) |
Nov 03, 2021 | 3.325 | 3.484 | 3.320 | 3.400 | 16,580 | +0.07(+2.10%) |
Nov 02, 2021 | 3.320 | 3.350 | 3.320 | 3.330 | 5,968 | -0.01(-0.30%) |
Nov 01, 2021 | 3.360 | 3.443 | 3.340 | 3.340 | 27,289 | -0.12(-3.47%) |
Oct 29, 2021 | 3.390 | 3.470 | 3.340 | 3.460 | 8,466 | +0.06(+1.62%) |
Oct 28, 2021 | 3.410 | 3.522 | 3.380 | 3.405 | 4,313 | +0.01(+0.44%) |
Oct 27, 2021 | 3.460 | 3.460 | 3.370 | 3.390 | 10,280 | -0.11(-3.28%) |
Oct 26, 2021 | 3.550 | 3.460 | 3.505 | 24,799 | -0.02(-0.43%) | |
Oct 25, 2021 | 3.310 | 3.600 | 3.310 | 3.520 | 47,672 | +0.30(+9.32%) |
Oct 22, 2021 | 3.270 | 3.490 | 3.140 | 3.220 | 30,540 | -0.06(-1.83%) |
Oct 21, 2021 | 3.100 | 3.490 | 3.100 | 3.280 | 24,105 | +0.14(+4.46%) |
Oct 20, 2021 | 3.130 | 3.140 | 3.100 | 3.140 | 3,089 | +0.01(+0.32%) |
Oct 19, 2021 | 3.240 | 3.240 | 3.240 | 3.130 | 18,133 | -0.12(-3.69%) |
Oct 18, 2021 | 2.980 | 3.250 | 2.950 | 3.250 | 88,809 | +0.25(+8.33%) |
Oct 15, 2021 | 3.000 | 3.120 | 2.975 | 3.000 | 16,367 | -0.01(-0.33%) |
Oct 14, 2021 | 2.980 | 3.076 | 2.980 | 3.010 | 9,686 | +0.02(+0.67%) |
Oct 13, 2021 | 3.090 | 3.351 | 2.975 | 2.990 | 13,353 | -0.09(-3.08%) |
Oct 12, 2021 | 3.080 | 3.200 | 2.970 | 3.085 | 31,130 | -0.02(-0.48%) |
Oct 11, 2021 | 3.230 | 3.370 | 3.100 | 3.100 | 7,110 | -0.12(-3.73%) |
Oct 08, 2021 | 3.150 | 3.480 | 3.110 | 3.220 | 37,028 | +0.07(+2.22%) |
Oct 07, 2021 | 3.320 | 3.320 | 3.000 | 3.150 | 38,945 | -0.20(-5.97%) |
Oct 06, 2021 | 3.190 | 3.350 | 3.165 | 3.350 | 9,948 | +0.16(+5.02%) |
Oct 05, 2021 | 3.270 | 3.330 | 3.150 | 3.190 | 20,476 | -0.03(-0.93%) |
Oct 04, 2021 | 3.480 | 3.480 | 3.220 | 3.220 | 28,329 | -0.28(-8.00%) |
Oct 01, 2021 | 3.490 | 3.550 | 3.490 | 3.500 | 19,456 | +0.00(+0.00%) |
Sep 30, 2021 | 3.706 | 3.782 | 3.480 | 3.500 | 7,821 | -0.02(-0.57%) |
Sep 29, 2021 | 3.670 | 3.670 | 3.500 | 3.520 | 15,499 | -0.08(-2.22%) |
Sep 28, 2021 | 3.610 | 3.750 | 3.560 | 3.600 | 3,069 | +0.00(+0.04%) |
Sep 27, 2021 | 3.580 | 3.860 | 3.570 | 3.599 | 4,955 | -0.03(-0.87%) |
Sep 24, 2021 | 3.570 | 3.940 | 3.570 | 3.630 | 28,369 | +0.07(+1.89%) |
Sep 23, 2021 | 3.655 | 3.700 | 3.563 | 3.563 | 9,276 | -0.04(-1.03%) |
Sep 22, 2021 | 3.406 | 3.662 | 3.406 | 3.600 | 32,157 | +0.15(+4.35%) |
Sep 21, 2021 | 3.550 | 3.700 | 3.375 | 3.450 | 52,265 | -0.05(-1.43%) |
Sep 20, 2021 | 4.000 | 4.005 | 3.410 | 3.500 | 115,656 | -0.56(-13.79%) |
Sep 17, 2021 | 4.000 | 4.070 | 4.000 | 4.060 | 40,094 | +0.05(+1.25%) |
Sep 16, 2021 | 4.000 | 4.015 | 4.000 | 4.010 | 17,492 | +0.01(+0.25%) |
Sep 15, 2021 | 4.020 | 4.140 | 4.000 | 4.000 | 19,530 | +0.00(+0.00%) |
Sep 14, 2021 | 4.010 | 4.100 | 4.000 | 4.000 | 185,700 | -0.01(-0.37%) |
Sep 13, 2021 | 4.000 | 4.070 | 4.000 | 4.015 | 15,415 | +0.01(+0.37%) |
Sep 10, 2021 | 4.090 | 4.150 | 4.000 | 4.000 | 48,063 | -0.11(-2.68%) |
Sep 09, 2021 | 4.040 | 4.280 | 4.020 | 4.110 | 10,679 | +0.00(+0.00%) |
Sep 08, 2021 | 4.090 | 4.200 | 4.000 | 4.110 | 10,378 | -0.02(-0.48%) |
Sep 07, 2021 | 4.190 | 4.200 | 4.070 | 4.130 | 7,919 | -0.04(-0.96%) |
Sep 03, 2021 | 4.200 | 4.200 | 4.150 | 4.170 | 6,537 | +0.01(+0.24%) |
Sep 02, 2021 | 4.040 | 4.300 | 4.040 | 4.160 | 118,469 | +0.08(+1.96%) |