Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.550 | 3.575 | 3.395 | 3.510 | 6,122,245 | -0.11(-3.04%) |
Nov 29, 2021 | 3.670 | 3.695 | 3.590 | 3.620 | 2,135,995 | -0.06(-1.63%) |
Nov 26, 2021 | 3.750 | 3.760 | 3.670 | 3.680 | 1,366,054 | -0.17(-4.42%) |
Nov 24, 2021 | 3.770 | 3.920 | 3.740 | 3.850 | 1,593,245 | +0.00(+0.00%) |
Nov 23, 2021 | 3.750 | 3.890 | 3.690 | 3.850 | 2,887,037 | +0.05(+1.32%) |
Nov 22, 2021 | 4.030 | 4.030 | 3.800 | 3.800 | 2,737,412 | -0.25(-6.17%) |
Nov 19, 2021 | 4.170 | 4.210 | 4.035 | 4.050 | 1,900,393 | -0.01(-0.25%) |
Nov 18, 2021 | 4.090 | 4.095 | 4.050 | 4.060 | 1,763,699 | -0.04(-0.98%) |
Nov 17, 2021 | 4.130 | 4.185 | 4.050 | 4.100 | 1,715,492 | -0.04(-0.97%) |
Nov 16, 2021 | 4.190 | 4.250 | 4.130 | 4.140 | 1,643,298 | -0.07(-1.66%) |
Nov 15, 2021 | 4.260 | 4.290 | 4.210 | 4.210 | 927,915 | -0.04(-0.94%) |
Nov 12, 2021 | 4.250 | 4.325 | 4.225 | 4.250 | 1,529,560 | -0.01(-0.23%) |
Nov 11, 2021 | 4.250 | 4.350 | 4.220 | 4.260 | 1,651,860 | +0.02(+0.47%) |
Nov 10, 2021 | 4.300 | 4.240 | 3,463,366 | -0.07(-1.62%) | ||
Nov 09, 2021 | 4.280 | 4.380 | 4.255 | 4.310 | 2,175,841 | +0.11(+2.62%) |
Nov 08, 2021 | 4.240 | 4.280 | 4.185 | 4.200 | 1,791,303 | -0.12(-2.78%) |
Nov 05, 2021 | 4.260 | 4.350 | 4.230 | 4.320 | 2,385,895 | +0.18(+4.35%) |
Nov 04, 2021 | 4.280 | 4.290 | 4.140 | 4.140 | 2,364,526 | -0.16(-3.72%) |
Nov 03, 2021 | 4.010 | 4.345 | 4.010 | 4.300 | 4,635,466 | +0.32(+8.04%) |
Nov 02, 2021 | 4.040 | 4.045 | 3.950 | 3.980 | 1,649,829 | -0.09(-2.21%) |
Nov 01, 2021 | 4.060 | 4.115 | 4.030 | 4.070 | 1,403,476 | -0.06(-1.45%) |
Oct 29, 2021 | 4.130 | 4.295 | 4.080 | 4.130 | 4,610,061 | +0.04(+0.98%) |
Oct 28, 2021 | 3.960 | 4.110 | 3.950 | 4.090 | 4,140,771 | +0.22(+5.68%) |
Oct 27, 2021 | 3.930 | 4.040 | 3.835 | 3.870 | 3,771,762 | +0.10(+2.65%) |
Oct 26, 2021 | 3.870 | 3.760 | 3.770 | 2,992,843 | -0.16(-4.07%) | |
Oct 25, 2021 | 3.890 | 3.960 | 3.845 | 3.930 | 3,060,553 | +0.00(+0.00%) |
Oct 22, 2021 | 3.930 | 3.990 | 3.790 | 3.930 | 7,201,208 | -0.10(-2.48%) |
Oct 21, 2021 | 4.180 | 4.190 | 3.960 | 4.030 | 6,109,716 | -0.27(-6.28%) |
Oct 20, 2021 | 4.320 | 4.360 | 4.265 | 4.300 | 6,151,999 | -0.02(-0.46%) |
Oct 19, 2021 | 4.480 | 4.500 | 4.310 | 4.320 | 4,826,103 | -0.25(-5.47%) |
Oct 18, 2021 | 4.650 | 4.650 | 4.510 | 4.570 | 4,380,535 | -0.23(-4.79%) |
Oct 15, 2021 | 4.680 | 4.810 | 4.670 | 4.800 | 4,298,785 | +0.13(+2.78%) |
Oct 14, 2021 | 4.800 | 4.800 | 4.595 | 4.670 | 2,833,203 | -0.17(-3.51%) |
Oct 13, 2021 | 4.820 | 4.885 | 4.720 | 4.840 | 2,375,634 | +0.06(+1.26%) |
Oct 12, 2021 | 4.840 | 4.860 | 4.760 | 4.780 | 1,315,615 | -0.02(-0.42%) |
Oct 11, 2021 | 4.820 | 4.930 | 4.800 | 4.800 | 2,085,781 | -0.01(-0.21%) |
Oct 08, 2021 | 4.790 | 4.860 | 4.760 | 4.810 | 1,967,114 | +0.00(+0.00%) |
Oct 07, 2021 | 4.860 | 4.870 | 4.760 | 4.810 | 2,036,277 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 4.910 | 4.780 | 4.910 | 2,455,455 | -0.08(-1.60%) |
Oct 05, 2021 | 4.990 | 5.015 | 4.910 | 4.990 | 2,265,464 | +0.04(+0.81%) |
Oct 04, 2021 | 5.060 | 5.070 | 4.920 | 4.950 | 2,416,858 | -0.17(-3.32%) |
Oct 01, 2021 | 5.040 | 5.190 | 5.030 | 5.120 | 4,055,697 | +0.10(+1.99%) |
Sep 30, 2021 | 5.020 | 5.065 | 4.935 | 5.020 | 4,289,477 | -0.01(-0.20%) |
Sep 29, 2021 | 5.020 | 5.110 | 4.945 | 5.030 | 5,948,274 | +0.10(+2.03%) |
Sep 28, 2021 | 4.910 | 4.955 | 4.835 | 4.930 | 3,659,036 | +0.02(+0.41%) |
Sep 27, 2021 | 4.790 | 4.980 | 4.785 | 4.910 | 4,916,185 | +0.25(+5.36%) |
Sep 24, 2021 | 4.540 | 4.660 | 4.530 | 4.660 | 3,690,239 | +0.14(+3.10%) |
Sep 23, 2021 | 4.430 | 4.550 | 4.410 | 4.520 | 2,231,778 | +0.13(+2.96%) |
Sep 22, 2021 | 4.400 | 4.475 | 4.350 | 4.390 | 2,879,757 | +0.01(+0.23%) |
Sep 21, 2021 | 4.390 | 4.460 | 4.355 | 4.380 | 2,872,636 | +0.07(+1.62%) |
Sep 20, 2021 | 4.310 | 4.340 | 4.240 | 4.310 | 5,197,797 | -0.09(-2.05%) |
Sep 17, 2021 | 4.410 | 4.440 | 4.390 | 4.400 | 6,671,535 | -0.09(-2.00%) |
Sep 16, 2021 | 4.540 | 4.540 | 4.480 | 4.490 | 2,051,858 | -0.07(-1.54%) |
Sep 15, 2021 | 4.490 | 4.570 | 4.470 | 4.560 | 2,587,528 | +0.01(+0.22%) |
Sep 14, 2021 | 4.660 | 4.695 | 4.520 | 4.550 | 3,072,840 | -0.17(-3.60%) |
Sep 13, 2021 | 4.700 | 4.790 | 4.685 | 4.720 | 1,974,757 | +0.11(+2.39%) |
Sep 10, 2021 | 4.550 | 4.670 | 4.540 | 4.610 | 2,791,116 | +0.13(+2.90%) |
Sep 09, 2021 | 4.440 | 4.565 | 4.350 | 4.480 | 6,527,979 | +0.08(+1.82%) |
Sep 08, 2021 | 4.560 | 4.580 | 4.400 | 4.400 | 6,549,898 | -0.25(-5.38%) |
Sep 07, 2021 | 4.580 | 4.700 | 4.551 | 4.650 | 1,689,383 | +0.08(+1.75%) |
Sep 03, 2021 | 4.560 | 4.600 | 4.510 | 4.570 | 2,530,932 | +0.00(+0.00%) |
Sep 02, 2021 | 4.570 | 4.615 | 4.540 | 4.570 | 4,595,958 | -0.07(-1.51%) |