Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.066 | 4.084 | 4.030 | 4.048 | 37,723 | +0.00(+0.00%) |
Nov 29, 2021 | 4.039 | 4.048 | 4.030 | 4.048 | 14,003 | +0.03(+0.67%) |
Nov 26, 2021 | 4.039 | 4.039 | 4.003 | 4.021 | 28,824 | +0.00(+0.00%) |
Nov 24, 2021 | 4.021 | 4.048 | 4.003 | 4.021 | 17,809 | +0.01(+0.22%) |
Nov 23, 2021 | 4.057 | 4.057 | 4.012 | 4.012 | 53,427 | -0.03(-0.66%) |
Nov 22, 2021 | 4.093 | 4.093 | 4.039 | 4.039 | 21,996 | -0.04(-1.09%) |
Nov 19, 2021 | 4.075 | 4.084 | 4.039 | 4.084 | 37,206 | +0.02(+0.44%) |
Nov 18, 2021 | 4.039 | 4.084 | 4.057 | 4.066 | 25,051 | +0.02(+0.44%) |
Nov 17, 2021 | 4.066 | 4.093 | 4.048 | 4.048 | 32,677 | -0.06(-1.52%) |
Nov 16, 2021 | 4.066 | 4.110 | 4.057 | 4.110 | 56,094 | +0.06(+1.45%) |
Nov 15, 2021 | 4.087 | 4.087 | 4.052 | 4.052 | 41,153 | -0.03(-0.65%) |
Nov 12, 2021 | 4.061 | 4.087 | 4.052 | 4.078 | 28,679 | +0.02(+0.44%) |
Nov 11, 2021 | 4.078 | 4.078 | 4.025 | 4.061 | 47,678 | -0.01(-0.22%) |
Nov 10, 2021 | 4.096 | 4.069 | 96,378 | -0.02(-0.43%) | ||
Nov 09, 2021 | 4.043 | 4.096 | 4.026 | 4.087 | 153,094 | +0.06(+1.55%) |
Nov 08, 2021 | 4.016 | 4.034 | 4.016 | 4.025 | 40,054 | +0.02(+0.44%) |
Nov 05, 2021 | 3.990 | 4.025 | 3.990 | 4.007 | 45,490 | +0.03(+0.67%) |
Nov 04, 2021 | 3.990 | 4.016 | 3.972 | 3.981 | 50,038 | -0.02(-0.44%) |
Nov 03, 2021 | 3.990 | 4.016 | 3.981 | 3.998 | 94,787 | +0.01(+0.22%) |
Nov 02, 2021 | 3.981 | 3.999 | 3.972 | 3.990 | 92,147 | +0.02(+0.45%) |
Nov 01, 2021 | 3.963 | 3.998 | 3.972 | 3.972 | 62,215 | +0.00(+0.00%) |
Oct 29, 2021 | 3.936 | 3.972 | 3.936 | 3.972 | 49,356 | +0.04(+0.90%) |
Oct 28, 2021 | 3.954 | 3.954 | 3.936 | 3.936 | 67,359 | -0.01(-0.23%) |
Oct 27, 2021 | 3.972 | 3.990 | 3.945 | 3.945 | 64,593 | -0.04(-0.89%) |
Oct 26, 2021 | 3.963 | 3.981 | 3.981 | 74,881 | +0.03(+0.67%) | |
Oct 25, 2021 | 3.963 | 3.990 | 3.936 | 3.954 | 162,887 | -0.02(-0.45%) |
Oct 22, 2021 | 3.954 | 3.972 | 3.945 | 3.972 | 65,894 | +0.01(+0.22%) |
Oct 21, 2021 | 3.954 | 3.972 | 3.936 | 3.963 | 109,528 | +0.00(+0.00%) |
Oct 20, 2021 | 3.990 | 3.990 | 3.945 | 3.963 | 210,630 | -0.02(-0.45%) |
Oct 19, 2021 | 4.007 | 4.021 | 3.981 | 3.981 | 64,042 | -0.03(-0.67%) |
Oct 18, 2021 | 4.025 | 4.043 | 4.007 | 4.007 | 67,848 | -0.03(-0.66%) |
Oct 15, 2021 | 4.025 | 4.043 | 4.016 | 4.034 | 71,947 | +0.00(+0.00%) |
Oct 14, 2021 | 4.025 | 4.043 | 4.025 | 4.034 | 87,007 | +0.01(+0.22%) |
Oct 13, 2021 | 3.998 | 4.034 | 3.998 | 4.025 | 74,026 | +0.03(+0.67%) |
Oct 12, 2021 | 3.981 | 4.016 | 3.936 | 3.998 | 226,120 | +0.01(+0.35%) |
Oct 11, 2021 | 3.984 | 4.011 | 3.984 | 3.984 | 49,915 | -0.01(-0.22%) |
Oct 08, 2021 | 3.993 | 4.020 | 3.976 | 3.993 | 130,380 | -0.01(-0.22%) |
Oct 07, 2021 | 4.002 | 4.029 | 3.993 | 4.002 | 67,399 | +0.00(+0.00%) |
Oct 06, 2021 | 4.020 | 4.038 | 4.002 | 4.002 | 43,653 | -0.04(-0.88%) |
Oct 05, 2021 | 4.046 | 4.046 | 4.029 | 4.038 | 52,085 | +0.02(+0.44%) |
Oct 04, 2021 | 4.055 | 4.055 | 4.020 | 4.020 | 63,653 | -0.04(-0.87%) |
Oct 01, 2021 | 4.082 | 4.082 | 4.038 | 4.055 | 47,808 | -0.01(-0.22%) |
Sep 30, 2021 | 4.091 | 4.091 | 4.064 | 4.064 | 62,917 | -0.01(-0.22%) |
Sep 29, 2021 | 4.064 | 4.091 | 4.064 | 4.073 | 56,171 | -0.01(-0.22%) |
Sep 28, 2021 | 4.135 | 4.153 | 4.073 | 4.082 | 143,315 | -0.07(-1.71%) |
Sep 27, 2021 | 4.206 | 4.206 | 4.144 | 4.153 | 42,028 | -0.04(-1.06%) |
Sep 24, 2021 | 4.215 | 4.223 | 4.197 | 4.197 | 21,184 | -0.01(-0.21%) |
Sep 23, 2021 | 4.223 | 4.223 | 4.179 | 4.206 | 76,987 | +0.00(+0.00%) |
Sep 22, 2021 | 4.206 | 4.237 | 4.206 | 4.206 | 41,585 | -0.01(-0.21%) |
Sep 21, 2021 | 4.197 | 4.224 | 4.197 | 4.215 | 21,558 | +0.00(+0.00%) |
Sep 20, 2021 | 4.215 | 4.232 | 4.197 | 4.215 | 35,905 | +0.00(+0.00%) |
Sep 17, 2021 | 4.223 | 4.241 | 4.210 | 4.215 | 18,229 | +0.00(+0.00%) |
Sep 16, 2021 | 4.250 | 4.250 | 4.215 | 4.215 | 47,186 | +0.00(+0.00%) |
Sep 15, 2021 | 4.179 | 4.232 | 4.179 | 4.215 | 46,631 | +0.03(+0.63%) |
Sep 14, 2021 | 4.197 | 4.224 | 4.179 | 4.188 | 36,659 | -0.01(-0.28%) |
Sep 13, 2021 | 4.218 | 4.236 | 4.192 | 4.200 | 14,259 | -0.03(-0.65%) |
Sep 10, 2021 | 4.218 | 4.240 | 4.218 | 4.227 | 13,300 | +0.03(+0.63%) |
Sep 09, 2021 | 4.245 | 4.245 | 4.192 | 4.201 | 24,957 | -0.04(-0.83%) |
Sep 08, 2021 | 4.236 | 4.254 | 4.236 | 4.236 | 13,621 | +0.01(+0.21%) |
Sep 07, 2021 | 4.271 | 4.271 | 4.192 | 4.227 | 16,167 | -0.02(-0.52%) |
Sep 03, 2021 | 4.280 | 4.289 | 4.245 | 4.249 | 10,104 | -0.01(-0.31%) |
Sep 02, 2021 | 4.324 | 4.324 | 4.262 | 4.262 | 38,533 | -0.03(-0.78%) |