Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.580 | 3.600 | 3.500 | 3.540 | 8,713 | -0.06(-1.67%) |
Nov 29, 2021 | 3.566 | 3.635 | 3.550 | 3.600 | 3,855 | -0.13(-3.49%) |
Nov 26, 2021 | 3.700 | 3.730 | 3.640 | 3.730 | 6,665 | +0.09(+2.47%) |
Nov 24, 2021 | 3.587 | 3.640 | 3.587 | 3.640 | 3,288 | +0.04(+1.11%) |
Nov 23, 2021 | 3.590 | 3.600 | 3.565 | 3.600 | 4,816 | +0.03(+0.84%) |
Nov 22, 2021 | 3.720 | 3.790 | 3.570 | 3.570 | 11,550 | -0.13(-3.51%) |
Nov 19, 2021 | 3.710 | 3.780 | 3.699 | 3.700 | 3,652 | -0.05(-1.33%) |
Nov 18, 2021 | 3.760 | 3.750 | 3.750 | 3.750 | 9,580 | -0.04(-1.19%) |
Nov 17, 2021 | 3.790 | 3.795 | 3.750 | 3.795 | 2,722 | -0.02(-0.65%) |
Nov 16, 2021 | 3.849 | 3.910 | 3.710 | 3.820 | 4,293 | -0.06(-1.42%) |
Nov 15, 2021 | 3.880 | 3.930 | 3.710 | 3.875 | 10,368 | +0.02(+0.39%) |
Nov 12, 2021 | 3.705 | 3.936 | 3.705 | 3.860 | 13,555 | +0.09(+2.39%) |
Nov 11, 2021 | 3.770 | 4.210 | 3.758 | 3.770 | 106,614 | +0.04(+1.21%) |
Nov 10, 2021 | 3.830 | 3.725 | 10,565 | -0.15(-3.95%) | ||
Nov 09, 2021 | 3.880 | 3.880 | 3.690 | 3.878 | 2,537 | +0.08(+2.06%) |
Nov 08, 2021 | 3.800 | 3.865 | 3.750 | 3.800 | 8,310 | +0.05(+1.33%) |
Nov 05, 2021 | 3.850 | 3.898 | 3.680 | 3.750 | 10,069 | -0.10(-2.60%) |
Nov 04, 2021 | 3.920 | 3.920 | 3.730 | 3.850 | 7,972 | +0.10(+2.68%) |
Nov 03, 2021 | 3.780 | 3.918 | 3.700 | 3.749 | 3,739 | -0.05(-1.33%) |
Nov 02, 2021 | 3.795 | 3.800 | 3.744 | 3.800 | 2,812 | +0.01(+0.26%) |
Nov 01, 2021 | 3.700 | 3.710 | 3.710 | 3.790 | 37,771 | +0.08(+2.16%) |
Oct 29, 2021 | 3.620 | 3.730 | 3.550 | 3.710 | 87,177 | +0.18(+5.10%) |
Oct 28, 2021 | 3.630 | 3.630 | 3.500 | 3.530 | 5,312 | -0.08(-2.22%) |
Oct 27, 2021 | 3.480 | 3.630 | 3.480 | 3.610 | 27,498 | +0.11(+3.14%) |
Oct 26, 2021 | 3.530 | 3.500 | 11,702 | +0.09(+2.64%) | ||
Oct 25, 2021 | 3.440 | 3.552 | 3.410 | 3.410 | 3,628 | +0.00(+0.12%) |
Oct 22, 2021 | 3.540 | 3.540 | 3.400 | 3.406 | 11,611 | -0.05(-1.56%) |
Oct 21, 2021 | 3.510 | 3.510 | 3.430 | 3.460 | 4,068 | -0.07(-1.98%) |
Oct 20, 2021 | 3.430 | 3.530 | 3.430 | 3.530 | 5,270 | +0.07(+2.02%) |
Oct 19, 2021 | 3.520 | 3.555 | 3.420 | 3.460 | 9,987 | -0.05(-1.42%) |
Oct 18, 2021 | 3.440 | 3.510 | 3.400 | 3.510 | 26,287 | +0.11(+3.24%) |
Oct 15, 2021 | 3.480 | 3.575 | 3.400 | 3.400 | 17,034 | -0.08(-2.30%) |
Oct 14, 2021 | 3.570 | 3.605 | 3.480 | 3.480 | 18,521 | -0.10(-2.79%) |
Oct 13, 2021 | 3.734 | 3.765 | 3.550 | 3.580 | 19,738 | -0.10(-2.85%) |
Oct 12, 2021 | 3.636 | 3.700 | 3.636 | 3.685 | 5,662 | +0.04(+0.96%) |
Oct 11, 2021 | 3.700 | 3.700 | 3.630 | 3.650 | 10,993 | +0.00(+0.00%) |
Oct 08, 2021 | 3.610 | 3.703 | 3.610 | 3.650 | 7,625 | -0.02(-0.41%) |
Oct 07, 2021 | 3.600 | 3.708 | 3.590 | 3.665 | 14,304 | +0.08(+2.09%) |
Oct 06, 2021 | 3.740 | 3.780 | 3.580 | 3.590 | 60,578 | -0.16(-4.23%) |
Oct 05, 2021 | 3.640 | 3.750 | 3.520 | 3.749 | 19,881 | +0.11(+3.10%) |
Oct 04, 2021 | 3.700 | 3.700 | 3.500 | 3.636 | 52,542 | +0.05(+1.28%) |
Oct 01, 2021 | 3.600 | 3.780 | 3.510 | 3.590 | 76,481 | -0.02(-0.55%) |
Sep 30, 2021 | 3.400 | 3.640 | 3.405 | 3.610 | 58,705 | +0.17(+4.94%) |
Sep 29, 2021 | 3.410 | 3.610 | 3.410 | 3.440 | 3,307 | +0.06(+1.78%) |
Sep 28, 2021 | 3.400 | 3.478 | 3.350 | 3.380 | 19,228 | -0.02(-0.59%) |
Sep 27, 2021 | 3.420 | 3.451 | 3.320 | 3.400 | 99,600 | +0.11(+3.34%) |
Sep 24, 2021 | 3.490 | 3.490 | 3.260 | 3.290 | 58,088 | -0.09(-2.66%) |
Sep 23, 2021 | 3.390 | 3.460 | 3.310 | 3.380 | 29,983 | -0.06(-1.74%) |
Sep 22, 2021 | 3.255 | 3.548 | 3.255 | 3.440 | 170,820 | +0.15(+4.56%) |
Sep 21, 2021 | 3.250 | 3.363 | 3.250 | 3.290 | 3,195 | +0.00(+0.00%) |
Sep 20, 2021 | 3.330 | 3.363 | 3.230 | 3.290 | 6,153 | -0.11(-3.24%) |
Sep 17, 2021 | 3.400 | 3.650 | 3.360 | 3.400 | 41,048 | +0.06(+1.80%) |
Sep 16, 2021 | 3.440 | 3.440 | 3.320 | 3.340 | 2,360 | -0.03(-0.74%) |
Sep 15, 2021 | 3.350 | 3.410 | 3.320 | 3.365 | 10,168 | -0.00(-0.15%) |
Sep 14, 2021 | 3.360 | 3.430 | 3.360 | 3.370 | 2,758 | +0.02(+0.75%) |
Sep 13, 2021 | 3.490 | 3.490 | 3.345 | 3.345 | 2,264 | -0.03(-1.04%) |
Sep 10, 2021 | 3.420 | 3.442 | 3.380 | 3.380 | 6,317 | -0.00(-0.11%) |
Sep 09, 2021 | 3.431 | 3.431 | 3.384 | 3.384 | 580 | -0.04(-1.21%) |
Sep 08, 2021 | 3.510 | 3.520 | 3.420 | 3.425 | 2,444 | -0.01(-0.42%) |
Sep 07, 2021 | 3.600 | 3.600 | 3.420 | 3.439 | 17,813 | +0.06(+1.76%) |
Sep 03, 2021 | 3.390 | 3.410 | 3.320 | 3.380 | 18,752 | -0.08(-2.31%) |
Sep 02, 2021 | 3.450 | 3.460 | 3.330 | 3.460 | 27,839 | +0.02(+0.44%) |