Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.871 | 3.960 | 3.711 | 3.827 | 9,696,666 | -0.15(-3.79%) |
Nov 29, 2021 | 4.173 | 4.173 | 3.960 | 3.978 | 3,057,806 | +0.01(+0.22%) |
Nov 26, 2021 | 3.951 | 3.978 | 3.827 | 3.969 | 4,215,475 | -0.37(-8.59%) |
Nov 24, 2021 | 4.262 | 4.386 | 4.235 | 4.342 | 3,773,572 | +0.04(+0.82%) |
Nov 23, 2021 | 4.120 | 4.315 | 4.102 | 4.306 | 7,640,197 | +0.27(+6.59%) |
Nov 22, 2021 | 3.880 | 4.093 | 3.818 | 4.040 | 3,875,510 | +0.14(+3.64%) |
Nov 19, 2021 | 4.004 | 4.004 | 3.809 | 3.898 | 8,450,156 | -0.22(-5.39%) |
Nov 18, 2021 | 4.057 | 4.146 | 4.111 | 4.120 | 3,371,382 | +0.05(+1.31%) |
Nov 17, 2021 | 4.111 | 4.239 | 4.066 | 4.066 | 2,858,894 | -0.09(-2.14%) |
Nov 16, 2021 | 4.173 | 4.200 | 4.102 | 4.155 | 2,055,553 | -0.01(-0.21%) |
Nov 15, 2021 | 4.120 | 4.186 | 4.031 | 4.164 | 3,126,651 | +0.00(+0.00%) |
Nov 12, 2021 | 4.084 | 4.262 | 4.053 | 4.164 | 3,345,477 | +0.04(+0.86%) |
Nov 11, 2021 | 4.191 | 4.217 | 4.115 | 4.128 | 2,379,114 | -0.04(-0.85%) |
Nov 10, 2021 | 4.315 | 4.164 | 3,857,673 | -0.18(-4.09%) | ||
Nov 09, 2021 | 4.279 | 4.350 | 4.182 | 4.342 | 3,863,785 | +0.05(+1.24%) |
Nov 08, 2021 | 4.315 | 4.377 | 4.279 | 4.288 | 3,982,664 | -0.03(-0.62%) |
Nov 05, 2021 | 4.333 | 4.342 | 4.173 | 4.315 | 3,840,961 | +0.05(+1.25%) |
Nov 04, 2021 | 4.439 | 4.439 | 4.222 | 4.262 | 4,811,246 | -0.06(-1.44%) |
Nov 03, 2021 | 4.315 | 4.377 | 4.257 | 4.324 | 3,222,047 | -0.08(-1.81%) |
Nov 02, 2021 | 4.475 | 4.493 | 4.373 | 4.404 | 2,568,547 | -0.12(-2.75%) |
Nov 01, 2021 | 4.501 | 4.541 | 4.466 | 4.528 | 3,743,661 | +0.06(+1.39%) |
Oct 29, 2021 | 4.475 | 4.484 | 4.350 | 4.466 | 4,725,735 | +0.00(+0.00%) |
Oct 28, 2021 | 4.324 | 4.492 | 4.146 | 4.466 | 6,510,524 | +0.11(+2.44%) |
Oct 27, 2021 | 4.430 | 4.515 | 4.315 | 4.359 | 4,705,272 | -0.12(-2.77%) |
Oct 26, 2021 | 4.537 | 4.484 | 2,492,652 | -0.01(-0.20%) | ||
Oct 25, 2021 | 4.572 | 4.652 | 4.475 | 4.493 | 4,740,048 | +0.02(+0.40%) |
Oct 22, 2021 | 4.421 | 4.493 | 4.390 | 4.475 | 3,557,668 | +0.08(+1.82%) |
Oct 21, 2021 | 4.448 | 4.510 | 4.355 | 4.395 | 3,793,816 | -0.13(-2.94%) |
Oct 20, 2021 | 4.359 | 4.572 | 4.299 | 4.528 | 3,360,235 | +0.12(+2.82%) |
Oct 19, 2021 | 4.448 | 4.488 | 4.327 | 4.404 | 2,951,030 | +0.00(+0.00%) |
Oct 18, 2021 | 4.572 | 4.599 | 4.368 | 4.404 | 4,941,748 | -0.10(-2.17%) |
Oct 15, 2021 | 4.617 | 4.652 | 4.475 | 4.501 | 4,936,597 | -0.04(-0.98%) |
Oct 14, 2021 | 4.439 | 4.572 | 4.379 | 4.546 | 5,024,849 | +0.20(+4.70%) |
Oct 13, 2021 | 4.359 | 4.395 | 4.257 | 4.342 | 4,663,766 | -0.08(-1.81%) |
Oct 12, 2021 | 4.635 | 4.635 | 4.386 | 4.421 | 6,038,462 | -0.21(-4.60%) |
Oct 11, 2021 | 4.759 | 4.865 | 4.635 | 4.635 | 5,278,628 | +0.06(+1.36%) |
Oct 08, 2021 | 4.564 | 4.617 | 4.537 | 4.572 | 5,922,236 | +0.11(+2.39%) |
Oct 07, 2021 | 4.306 | 4.475 | 4.200 | 4.466 | 4,652,460 | +0.16(+3.71%) |
Oct 06, 2021 | 4.333 | 4.385 | 4.253 | 4.306 | 4,279,040 | -0.15(-3.39%) |
Oct 05, 2021 | 4.493 | 4.519 | 4.368 | 4.457 | 5,904,903 | +0.12(+2.66%) |
Oct 04, 2021 | 4.342 | 4.519 | 4.324 | 4.342 | 6,113,682 | +0.13(+3.16%) |
Oct 01, 2021 | 4.102 | 4.306 | 4.093 | 4.208 | 4,976,805 | +0.12(+2.82%) |
Sep 30, 2021 | 4.004 | 4.177 | 3.942 | 4.093 | 4,833,368 | +0.05(+1.32%) |
Sep 29, 2021 | 3.986 | 4.146 | 3.938 | 4.040 | 3,906,330 | +0.03(+0.66%) |
Sep 28, 2021 | 4.191 | 4.204 | 3.911 | 4.013 | 6,337,457 | -0.12(-2.80%) |
Sep 27, 2021 | 3.871 | 4.164 | 3.871 | 4.128 | 5,443,540 | +0.37(+9.93%) |
Sep 24, 2021 | 3.605 | 3.791 | 3.569 | 3.756 | 3,194,920 | +0.12(+3.42%) |
Sep 23, 2021 | 3.525 | 3.640 | 3.516 | 3.631 | 3,825,268 | +0.14(+4.07%) |
Sep 22, 2021 | 3.480 | 3.605 | 3.463 | 3.489 | 4,232,980 | +0.13(+3.97%) |
Sep 21, 2021 | 3.409 | 3.436 | 3.281 | 3.356 | 2,381,411 | +0.04(+1.34%) |
Sep 20, 2021 | 3.267 | 3.392 | 3.250 | 3.312 | 3,564,147 | -0.15(-4.36%) |
Sep 17, 2021 | 3.507 | 3.551 | 3.418 | 3.463 | 4,158,513 | -0.10(-2.74%) |
Sep 16, 2021 | 3.729 | 3.756 | 3.538 | 3.560 | 6,756,382 | -0.20(-5.42%) |
Sep 15, 2021 | 3.605 | 3.791 | 3.596 | 3.764 | 4,967,163 | +0.25(+7.07%) |
Sep 14, 2021 | 3.551 | 3.587 | 3.449 | 3.516 | 5,237,432 | +0.07(+2.13%) |
Sep 13, 2021 | 3.105 | 3.487 | 3.105 | 3.443 | 5,753,769 | +0.43(+14.12%) |
Sep 10, 2021 | 3.114 | 3.141 | 3.003 | 3.017 | 1,832,386 | -0.02(-0.58%) |
Sep 09, 2021 | 3.008 | 3.088 | 2.955 | 3.034 | 1,828,686 | +0.00(+0.00%) |
Sep 08, 2021 | 3.150 | 3.168 | 3.017 | 3.034 | 1,648,024 | -0.09(-2.84%) |
Sep 07, 2021 | 3.159 | 3.203 | 3.105 | 3.123 | 1,592,958 | -0.07(-2.22%) |
Sep 03, 2021 | 3.283 | 3.283 | 3.185 | 3.194 | 2,649,020 | -0.06(-1.91%) |
Sep 02, 2021 | 3.185 | 3.287 | 3.150 | 3.256 | 2,486,687 | +0.13(+4.26%) |