Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.408 | 3.452 | 3.311 | 3.329 | 1,068,194 | -0.10(-2.96%) |
Nov 29, 2021 | 3.470 | 3.496 | 3.387 | 3.430 | 505,421 | +0.00(+0.00%) |
Nov 26, 2021 | 3.413 | 3.430 | 3.312 | 3.430 | 327,623 | -0.11(-3.09%) |
Nov 24, 2021 | 3.579 | 3.614 | 3.531 | 3.540 | 344,425 | -0.08(-2.18%) |
Nov 23, 2021 | 3.592 | 3.641 | 3.557 | 3.619 | 284,030 | +0.01(+0.24%) |
Nov 22, 2021 | 3.614 | 3.735 | 3.597 | 3.610 | 535,813 | +0.00(+0.12%) |
Nov 19, 2021 | 3.623 | 3.684 | 3.571 | 3.606 | 836,986 | -0.07(-2.02%) |
Nov 18, 2021 | 3.724 | 3.680 | 3.627 | 3.680 | 481,659 | -0.07(-1.75%) |
Nov 17, 2021 | 3.803 | 3.833 | 3.711 | 3.746 | 507,135 | -0.11(-2.95%) |
Nov 16, 2021 | 3.956 | 3.982 | 3.833 | 3.860 | 482,739 | -0.07(-1.89%) |
Nov 15, 2021 | 3.895 | 3.943 | 3.803 | 3.934 | 696,280 | +0.03(+0.79%) |
Nov 12, 2021 | 4.026 | 4.052 | 3.890 | 3.904 | 653,064 | -0.11(-2.84%) |
Nov 11, 2021 | 3.807 | 4.026 | 3.807 | 4.017 | 1,081,917 | +0.22(+5.89%) |
Nov 10, 2021 | 3.549 | 3.794 | 1,925,605 | +0.45(+13.35%) | ||
Nov 09, 2021 | 3.408 | 3.426 | 3.343 | 3.347 | 541,088 | -0.09(-2.55%) |
Nov 08, 2021 | 3.452 | 3.505 | 3.408 | 3.435 | 435,736 | +0.01(+0.38%) |
Nov 05, 2021 | 3.395 | 3.474 | 3.356 | 3.422 | 349,588 | +0.07(+2.09%) |
Nov 04, 2021 | 3.435 | 3.439 | 3.341 | 3.351 | 314,850 | -0.09(-2.67%) |
Nov 03, 2021 | 3.312 | 3.492 | 3.301 | 3.443 | 583,163 | +0.16(+4.94%) |
Nov 02, 2021 | 3.316 | 3.325 | 3.238 | 3.281 | 413,844 | -0.05(-1.45%) |
Nov 01, 2021 | 3.124 | 3.347 | 3.093 | 3.330 | 763,519 | +0.24(+7.65%) |
Oct 29, 2021 | 3.198 | 3.216 | 3.084 | 3.093 | 903,568 | -0.11(-3.42%) |
Oct 28, 2021 | 3.132 | 3.229 | 3.132 | 3.203 | 540,024 | +0.08(+2.67%) |
Oct 27, 2021 | 3.299 | 3.299 | 3.119 | 3.119 | 644,082 | -0.15(-4.56%) |
Oct 26, 2021 | 3.365 | 3.268 | 786,425 | -0.11(-3.12%) | ||
Oct 25, 2021 | 3.395 | 3.413 | 3.362 | 3.373 | 492,250 | -0.01(-0.39%) |
Oct 22, 2021 | 3.448 | 3.479 | 3.371 | 3.387 | 310,113 | -0.07(-1.90%) |
Oct 21, 2021 | 3.479 | 3.505 | 3.411 | 3.452 | 458,133 | -0.03(-0.76%) |
Oct 20, 2021 | 3.457 | 3.487 | 3.408 | 3.479 | 249,728 | +0.04(+1.02%) |
Oct 19, 2021 | 3.443 | 3.448 | 3.395 | 3.443 | 260,705 | +0.02(+0.51%) |
Oct 18, 2021 | 3.413 | 3.465 | 3.400 | 3.426 | 418,359 | -0.00(-0.13%) |
Oct 15, 2021 | 3.474 | 3.487 | 3.430 | 3.430 | 359,743 | +0.00(+0.00%) |
Oct 14, 2021 | 3.439 | 3.470 | 3.356 | 3.430 | 599,720 | +0.02(+0.51%) |
Oct 13, 2021 | 3.404 | 3.422 | 3.347 | 3.413 | 608,218 | +0.02(+0.52%) |
Oct 12, 2021 | 3.321 | 3.415 | 3.316 | 3.395 | 369,992 | +0.08(+2.38%) |
Oct 11, 2021 | 3.277 | 3.347 | 3.277 | 3.316 | 332,749 | +0.04(+1.20%) |
Oct 08, 2021 | 3.277 | 3.295 | 3.251 | 3.277 | 171,101 | +0.01(+0.40%) |
Oct 07, 2021 | 3.220 | 3.299 | 3.207 | 3.264 | 349,357 | +0.05(+1.50%) |
Oct 06, 2021 | 3.229 | 3.238 | 3.172 | 3.216 | 218,009 | -0.04(-1.34%) |
Oct 05, 2021 | 3.207 | 3.286 | 3.167 | 3.259 | 837,573 | +0.06(+1.78%) |
Oct 04, 2021 | 3.185 | 3.207 | 3.137 | 3.203 | 405,027 | +0.01(+0.41%) |
Oct 01, 2021 | 3.132 | 3.207 | 3.115 | 3.189 | 412,657 | +0.07(+2.10%) |
Sep 30, 2021 | 3.172 | 3.198 | 3.119 | 3.124 | 424,794 | -0.02(-0.70%) |
Sep 29, 2021 | 3.220 | 3.227 | 3.141 | 3.146 | 391,329 | -0.07(-2.05%) |
Sep 28, 2021 | 3.259 | 3.293 | 3.203 | 3.211 | 557,194 | -0.06(-1.74%) |
Sep 27, 2021 | 3.220 | 3.314 | 3.207 | 3.268 | 439,464 | +0.06(+1.91%) |
Sep 24, 2021 | 3.251 | 3.281 | 3.207 | 3.207 | 369,592 | -0.07(-2.01%) |
Sep 23, 2021 | 3.251 | 3.299 | 3.242 | 3.273 | 370,361 | +0.03(+0.95%) |
Sep 22, 2021 | 3.259 | 3.332 | 3.240 | 3.242 | 414,034 | +0.00(+0.00%) |
Sep 21, 2021 | 3.299 | 3.312 | 3.185 | 3.242 | 863,475 | -0.03(-0.94%) |
Sep 20, 2021 | 3.233 | 3.277 | 3.182 | 3.273 | 869,061 | -0.01(-0.40%) |
Sep 17, 2021 | 3.347 | 3.347 | 3.259 | 3.286 | 2,664,274 | -0.05(-1.57%) |
Sep 16, 2021 | 3.343 | 3.382 | 3.262 | 3.338 | 849,104 | -0.01(-0.26%) |
Sep 15, 2021 | 3.316 | 3.347 | 3.277 | 3.347 | 1,043,704 | +0.01(+0.39%) |
Sep 14, 2021 | 3.452 | 3.461 | 3.325 | 3.334 | 561,127 | -0.10(-2.81%) |
Sep 13, 2021 | 3.387 | 3.443 | 3.356 | 3.430 | 683,500 | +0.06(+1.69%) |
Sep 10, 2021 | 3.448 | 3.457 | 3.365 | 3.373 | 730,534 | -0.06(-1.79%) |
Sep 09, 2021 | 3.443 | 3.522 | 3.430 | 3.435 | 722,872 | -0.01(-0.25%) |
Sep 08, 2021 | 3.505 | 3.535 | 3.430 | 3.443 | 1,015,877 | -0.07(-1.99%) |
Sep 07, 2021 | 3.575 | 3.584 | 3.496 | 3.514 | 689,480 | -0.09(-2.55%) |
Sep 03, 2021 | 3.557 | 3.614 | 3.518 | 3.606 | 578,438 | +0.03(+0.86%) |
Sep 02, 2021 | 3.575 | 3.606 | 3.544 | 3.575 | 386,985 | +0.01(+0.37%) |