Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.430 | 3.430 | 2.960 | 3.001 | 11,035 | -0.11(-3.50%) |
Nov 29, 2021 | 3.062 | 3.129 | 3.062 | 3.110 | 29,007 | +0.15(+4.99%) |
Nov 26, 2021 | 3.050 | 3.120 | 2.900 | 2.962 | 19,268 | -0.20(-6.26%) |
Nov 24, 2021 | 3.150 | 3.165 | 3.080 | 3.160 | 2,643 | +0.06(+1.94%) |
Nov 23, 2021 | 3.150 | 3.460 | 3.090 | 3.100 | 41,361 | -0.08(-2.44%) |
Nov 22, 2021 | 3.400 | 3.400 | 3.100 | 3.178 | 29,804 | -0.14(-4.29%) |
Nov 19, 2021 | 3.250 | 3.353 | 3.250 | 3.320 | 5,861 | +0.03(+0.91%) |
Nov 18, 2021 | 3.520 | 3.525 | 3.240 | 3.290 | 22,333 | -0.21(-6.00%) |
Nov 17, 2021 | 3.510 | 3.510 | 3.370 | 3.500 | 37,839 | -0.01(-0.37%) |
Nov 16, 2021 | 3.757 | 4.000 | 3.459 | 3.513 | 47,497 | -0.27(-7.04%) |
Nov 15, 2021 | 3.787 | 4.150 | 3.770 | 3.779 | 35,667 | +0.20(+5.58%) |
Nov 12, 2021 | 3.535 | 3.579 | 3.490 | 3.579 | 6,541 | +0.05(+1.40%) |
Nov 11, 2021 | 3.580 | 3.580 | 3.480 | 3.530 | 29,165 | -0.07(-1.90%) |
Nov 09, 2021 | 3.590 | 3.610 | 3.540 | 3.598 | 5,500 | +0.02(+0.51%) |
Nov 08, 2021 | 3.446 | 3.600 | 3.410 | 3.580 | 33,779 | +0.14(+4.07%) |
Nov 05, 2021 | 3.300 | 3.440 | 3.292 | 3.440 | 11,951 | +0.23(+7.17%) |
Nov 04, 2021 | 3.249 | 3.330 | 3.180 | 3.210 | 17,693 | -0.13(-3.89%) |
Nov 03, 2021 | 3.300 | 3.380 | 3.260 | 3.340 | 49,035 | +0.12(+3.68%) |
Nov 02, 2021 | 3.084 | 3.250 | 3.084 | 3.221 | 25,791 | +0.03(+0.98%) |
Nov 01, 2021 | 2.976 | 3.190 | 2.940 | 3.190 | 14,542 | +0.25(+8.50%) |
Oct 29, 2021 | 2.880 | 3.010 | 2.850 | 2.940 | 20,587 | +0.07(+2.26%) |
Oct 28, 2021 | 2.900 | 2.915 | 2.847 | 2.875 | 5,869 | +0.09(+3.31%) |
Oct 27, 2021 | 3.140 | 3.178 | 2.650 | 2.783 | 35,067 | -0.34(-10.81%) |
Oct 26, 2021 | 3.100 | 3.120 | 10,149 | +0.00(+0.02%) | ||
Oct 25, 2021 | 3.230 | 3.230 | 3.070 | 3.119 | 16,421 | -0.02(-0.57%) |
Oct 22, 2021 | 3.100 | 3.200 | 3.020 | 3.137 | 6,907 | -0.10(-2.98%) |
Oct 21, 2021 | 3.260 | 3.260 | 3.120 | 3.234 | 18,738 | +0.07(+2.33%) |
Oct 20, 2021 | 3.080 | 3.229 | 3.000 | 3.160 | 41,435 | +0.06(+2.01%) |
Oct 19, 2021 | 3.220 | 3.220 | 2.982 | 3.098 | 42,955 | -0.00(-0.08%) |
Oct 18, 2021 | 3.265 | 3.340 | 3.100 | 3.100 | 11,013 | -0.24(-7.19%) |
Oct 15, 2021 | 3.394 | 3.440 | 3.220 | 3.340 | 7,393 | +0.09(+2.77%) |
Oct 14, 2021 | 3.530 | 3.530 | 3.250 | 3.250 | 17,112 | -0.08(-2.40%) |
Oct 13, 2021 | 3.680 | 3.680 | 3.310 | 3.330 | 11,638 | -0.17(-4.85%) |
Oct 12, 2021 | 3.275 | 3.540 | 3.275 | 3.500 | 5,620 | -0.00(-0.01%) |
Oct 11, 2021 | 3.210 | 3.500 | 3.190 | 3.500 | 2,478 | -0.00(-0.11%) |
Oct 08, 2021 | 3.502 | 3.504 | 3.360 | 3.504 | 5,393 | +0.01(+0.16%) |
Oct 07, 2021 | 3.546 | 3.546 | 3.460 | 3.498 | 8,287 | -0.02(-0.54%) |
Oct 06, 2021 | 3.645 | 3.650 | 3.460 | 3.518 | 19,705 | -0.03(-0.92%) |
Oct 05, 2021 | 3.410 | 3.860 | 3.410 | 3.550 | 19,356 | +0.29(+8.90%) |
Oct 04, 2021 | 3.400 | 3.650 | 3.260 | 3.260 | 62,454 | -0.12(-3.55%) |
Oct 01, 2021 | 3.182 | 3.380 | 3.181 | 3.380 | 28,458 | +0.25(+7.99%) |
Sep 30, 2021 | 3.110 | 3.130 | 3.041 | 3.130 | 3,690 | +0.03(+0.96%) |
Sep 29, 2021 | 3.150 | 3.150 | 3.010 | 3.100 | 2,895 | +0.00(+0.00%) |
Sep 28, 2021 | 3.141 | 3.150 | 3.000 | 3.100 | 8,826 | -0.15(-4.62%) |
Sep 27, 2021 | 3.280 | 3.305 | 3.170 | 3.250 | 11,157 | -0.03(-0.98%) |
Sep 24, 2021 | 3.286 | 3.291 | 3.199 | 3.282 | 20,014 | -0.01(-0.24%) |
Sep 23, 2021 | 3.325 | 3.370 | 3.262 | 3.290 | 4,454 | +0.00(+0.00%) |
Sep 22, 2021 | 3.200 | 3.350 | 3.200 | 3.290 | 18,600 | +0.04(+1.30%) |
Sep 21, 2021 | 3.197 | 3.400 | 3.192 | 3.248 | 10,717 | +0.05(+1.49%) |
Sep 20, 2021 | 3.380 | 3.390 | 2.980 | 3.200 | 58,468 | -0.30(-8.57%) |
Sep 17, 2021 | 3.470 | 3.570 | 3.450 | 3.500 | 6,076 | -0.04(-1.13%) |
Sep 16, 2021 | 3.510 | 3.580 | 3.510 | 3.540 | 30,655 | +0.03(+0.85%) |
Sep 15, 2021 | 3.550 | 3.550 | 3.440 | 3.510 | 56,446 | +0.00(+0.02%) |
Sep 14, 2021 | 3.350 | 3.510 | 3.350 | 3.509 | 53,105 | +0.14(+4.10%) |
Sep 13, 2021 | 3.409 | 3.409 | 3.370 | 3.371 | 858 | -0.07(-2.00%) |
Sep 10, 2021 | 3.563 | 3.563 | 3.390 | 3.440 | 4,228 | -0.19(-5.23%) |
Sep 09, 2021 | 3.548 | 3.648 | 3.548 | 3.630 | 8,364 | +0.07(+2.05%) |
Sep 08, 2021 | 3.550 | 3.560 | 3.499 | 3.557 | 5,128 | -0.05(-1.47%) |
Sep 07, 2021 | 3.750 | 3.930 | 3.200 | 3.610 | 43,267 | -0.10(-2.70%) |
Sep 03, 2021 | 3.920 | 3.920 | 3.710 | 3.710 | 9,190 | -0.10(-2.62%) |
Sep 02, 2021 | 3.450 | 3.880 | 3.450 | 3.810 | 51,733 | +0.38(+11.08%) |