Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.135 | 4.180 | 4.300 | 4.180 | 365,920 | -0.12(-2.79%) |
Nov 29, 2021 | 4.295 | 4.340 | 4.250 | 4.300 | 133,098 | +0.04(+0.94%) |
Nov 26, 2021 | 4.285 | 4.420 | 4.240 | 4.260 | 59,928 | -0.15(-3.40%) |
Nov 24, 2021 | 4.420 | 4.420 | 4.390 | 4.410 | 69,045 | -0.03(-0.68%) |
Nov 23, 2021 | 4.405 | 4.470 | 4.380 | 4.440 | 88,390 | -0.01(-0.22%) |
Nov 22, 2021 | 4.390 | 4.450 | 4.390 | 4.450 | 77,387 | +0.05(+1.14%) |
Nov 19, 2021 | 4.380 | 4.410 | 4.360 | 4.400 | 54,479 | +0.00(+0.00%) |
Nov 18, 2021 | 4.450 | 4.400 | 4.360 | 4.400 | 121,035 | +0.04(+0.92%) |
Nov 17, 2021 | 4.500 | 4.500 | 4.350 | 4.360 | 74,198 | +0.02(+0.46%) |
Nov 16, 2021 | 4.340 | 4.380 | 4.310 | 4.340 | 162,227 | -0.02(-0.46%) |
Nov 15, 2021 | 4.350 | 4.370 | 4.350 | 4.360 | 158,554 | +0.00(+0.00%) |
Nov 12, 2021 | 4.350 | 4.370 | 4.330 | 4.360 | 48,742 | -0.10(-2.24%) |
Nov 11, 2021 | 4.450 | 4.460 | 4.390 | 4.460 | 126,646 | +0.08(+1.83%) |
Nov 10, 2021 | 4.379 | 4.380 | 100,749 | +0.05(+1.15%) | ||
Nov 09, 2021 | 4.380 | 4.380 | 4.290 | 4.330 | 185,689 | -0.02(-0.46%) |
Nov 08, 2021 | 4.360 | 4.460 | 4.320 | 4.350 | 69,666 | +0.08(+1.87%) |
Nov 05, 2021 | 4.280 | 4.310 | 4.270 | 4.270 | 126,913 | +0.12(+2.89%) |
Nov 04, 2021 | 4.070 | 4.210 | 4.070 | 4.150 | 132,194 | -0.11(-2.58%) |
Nov 03, 2021 | 4.248 | 4.310 | 4.220 | 4.260 | 132,421 | +0.03(+0.71%) |
Nov 02, 2021 | 4.206 | 4.250 | 4.205 | 4.230 | 90,651 | -0.03(-0.70%) |
Nov 01, 2021 | 4.254 | 4.270 | 4.220 | 4.260 | 61,384 | +0.01(+0.24%) |
Oct 29, 2021 | 4.220 | 4.260 | 4.210 | 4.250 | 107,751 | +0.02(+0.47%) |
Oct 28, 2021 | 4.220 | 4.230 | 4.180 | 4.230 | 119,221 | +0.07(+1.68%) |
Oct 27, 2021 | 4.170 | 4.200 | 4.160 | 4.160 | 57,426 | -0.03(-0.72%) |
Oct 26, 2021 | 4.204 | 4.190 | 217,089 | -0.06(-1.41%) | ||
Oct 25, 2021 | 4.190 | 4.250 | 4.190 | 4.250 | 163,240 | +0.03(+0.71%) |
Oct 22, 2021 | 4.130 | 4.270 | 4.130 | 4.220 | 162,654 | +0.02(+0.48%) |
Oct 21, 2021 | 3.980 | 4.260 | 3.980 | 4.200 | 102,526 | +0.02(+0.48%) |
Oct 20, 2021 | 4.170 | 4.200 | 4.160 | 4.180 | 391,841 | -0.02(-0.48%) |
Oct 19, 2021 | 4.170 | 4.200 | 4.160 | 4.200 | 181,865 | -0.03(-0.71%) |
Oct 18, 2021 | 4.200 | 4.230 | 4.170 | 4.230 | 223,512 | -0.03(-0.70%) |
Oct 15, 2021 | 4.240 | 4.260 | 4.220 | 4.260 | 452,606 | +0.05(+1.19%) |
Oct 14, 2021 | 4.170 | 4.230 | 4.140 | 4.210 | 196,308 | -0.03(-0.71%) |
Oct 13, 2021 | 4.229 | 4.270 | 4.180 | 4.240 | 266,992 | +0.04(+0.95%) |
Oct 12, 2021 | 4.298 | 4.298 | 4.170 | 4.200 | 142,928 | +0.06(+1.45%) |
Oct 11, 2021 | 4.150 | 4.190 | 4.130 | 4.140 | 202,796 | -0.10(-2.24%) |
Oct 08, 2021 | 4.200 | 4.260 | 4.200 | 4.235 | 155,933 | -0.06(-1.35%) |
Oct 07, 2021 | 4.200 | 4.300 | 4.200 | 4.293 | 240,508 | +0.31(+7.86%) |
Oct 06, 2021 | 3.970 | 4.000 | 3.960 | 3.980 | 210,621 | +0.03(+0.66%) |
Oct 05, 2021 | 3.910 | 4.020 | 3.900 | 3.954 | 444,559 | +0.04(+1.13%) |
Oct 04, 2021 | 3.840 | 4.000 | 3.840 | 3.910 | 260,697 | +0.05(+1.30%) |
Oct 01, 2021 | 3.815 | 3.890 | 3.800 | 3.860 | 229,521 | -0.01(-0.26%) |
Sep 30, 2021 | 3.850 | 3.880 | 3.800 | 3.870 | 271,315 | -0.01(-0.26%) |
Sep 29, 2021 | 3.960 | 3.960 | 3.860 | 3.880 | 183,148 | +0.13(+3.47%) |
Sep 28, 2021 | 3.680 | 3.800 | 3.680 | 3.750 | 410,488 | +0.00(+0.00%) |
Sep 27, 2021 | 3.760 | 3.790 | 3.710 | 3.750 | 324,636 | +0.00(+0.00%) |
Sep 24, 2021 | 3.750 | 3.770 | 3.710 | 3.750 | 255,281 | -0.14(-3.60%) |
Sep 23, 2021 | 3.865 | 3.920 | 3.840 | 3.890 | 169,232 | -0.03(-0.89%) |
Sep 22, 2021 | 3.820 | 3.940 | 3.820 | 3.925 | 248,230 | +0.10(+2.75%) |
Sep 21, 2021 | 3.947 | 3.950 | 3.760 | 3.820 | 456,655 | +0.07(+1.87%) |
Sep 20, 2021 | 3.860 | 3.860 | 3.720 | 3.750 | 229,446 | -0.56(-12.99%) |
Sep 17, 2021 | 4.330 | 4.330 | 4.260 | 4.310 | 93,475 | -0.04(-0.92%) |
Sep 16, 2021 | 4.480 | 4.480 | 4.250 | 4.350 | 82,973 | -0.02(-0.46%) |
Sep 15, 2021 | 4.350 | 4.370 | 4.340 | 4.370 | 64,386 | +0.03(+0.69%) |
Sep 14, 2021 | 4.390 | 4.420 | 4.340 | 4.340 | 93,642 | -0.14(-3.13%) |
Sep 13, 2021 | 4.440 | 4.530 | 4.440 | 4.480 | 93,479 | +0.04(+0.90%) |
Sep 10, 2021 | 4.600 | 4.600 | 4.440 | 4.440 | 34,090 | +0.01(+0.23%) |
Sep 09, 2021 | 4.420 | 4.460 | 4.400 | 4.430 | 68,946 | -0.01(-0.22%) |
Sep 08, 2021 | 4.500 | 4.500 | 4.370 | 4.440 | 45,846 | +0.01(+0.22%) |
Sep 07, 2021 | 4.450 | 4.470 | 4.430 | 4.430 | 46,141 | -0.10(-2.21%) |
Sep 03, 2021 | 4.485 | 4.540 | 4.480 | 4.530 | 44,347 | -0.12(-2.58%) |
Sep 02, 2021 | 4.590 | 4.650 | 4.520 | 4.650 | 51,052 | +0.04(+0.87%) |