Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.720 | 2.740 | 2.590 | 2.670 | 2,234,350 | -0.03(-1.11%) |
Nov 29, 2021 | 2.770 | 2.860 | 2.685 | 2.700 | 2,146,528 | -0.07(-2.53%) |
Nov 26, 2021 | 2.850 | 2.910 | 2.720 | 2.770 | 1,821,627 | -0.15(-5.14%) |
Nov 24, 2021 | 2.830 | 2.935 | 2.790 | 2.920 | 885,018 | +0.07(+2.46%) |
Nov 23, 2021 | 2.890 | 2.930 | 2.760 | 2.850 | 1,472,726 | -0.01(-0.35%) |
Nov 22, 2021 | 3.040 | 3.050 | 2.850 | 2.860 | 2,038,008 | -0.19(-6.23%) |
Nov 19, 2021 | 2.950 | 3.085 | 2.920 | 3.050 | 2,516,863 | +0.10(+3.39%) |
Nov 18, 2021 | 2.790 | 2.985 | 2.745 | 2.950 | 5,019,466 | +0.20(+7.27%) |
Nov 17, 2021 | 2.890 | 2.920 | 2.740 | 2.750 | 2,402,014 | -0.16(-5.50%) |
Nov 16, 2021 | 3.010 | 3.045 | 2.880 | 2.910 | 2,491,555 | -0.14(-4.59%) |
Nov 15, 2021 | 3.190 | 3.210 | 3.030 | 3.050 | 1,339,625 | -0.13(-4.09%) |
Nov 12, 2021 | 3.200 | 3.205 | 3.140 | 3.180 | 953,608 | -0.01(-0.31%) |
Nov 11, 2021 | 3.210 | 3.240 | 3.190 | 3.190 | 660,449 | -0.02(-0.62%) |
Nov 10, 2021 | 3.250 | 3.210 | 912,671 | -0.05(-1.53%) | ||
Nov 09, 2021 | 3.250 | 3.280 | 3.190 | 3.260 | 809,702 | +0.01(+0.31%) |
Nov 08, 2021 | 3.180 | 3.300 | 3.170 | 3.250 | 764,595 | +0.02(+0.62%) |
Nov 05, 2021 | 3.430 | 3.440 | 3.190 | 3.230 | 2,062,113 | -0.20(-5.83%) |
Nov 04, 2021 | 3.410 | 3.430 | 3.283 | 3.430 | 2,283,517 | -0.05(-1.44%) |
Nov 03, 2021 | 3.240 | 3.486 | 3.210 | 3.480 | 3,978,699 | -0.09(-2.52%) |
Nov 02, 2021 | 3.590 | 3.600 | 3.460 | 3.570 | 1,386,189 | +0.03(+0.85%) |
Nov 01, 2021 | 3.410 | 3.550 | 3.360 | 3.540 | 1,168,158 | +0.18(+5.36%) |
Oct 29, 2021 | 3.300 | 3.375 | 3.280 | 3.360 | 1,169,536 | +0.06(+1.82%) |
Oct 28, 2021 | 3.270 | 3.310 | 3.245 | 3.300 | 608,052 | +0.03(+0.92%) |
Oct 27, 2021 | 3.250 | 3.350 | 3.250 | 3.270 | 841,893 | +0.07(+2.19%) |
Oct 26, 2021 | 3.210 | 3.185 | 3.200 | 1,008,049 | -0.01(-0.31%) | |
Oct 25, 2021 | 3.230 | 3.260 | 3.190 | 3.210 | 978,909 | -0.03(-0.93%) |
Oct 22, 2021 | 3.240 | 3.250 | 3.190 | 3.240 | 1,500,165 | -0.04(-1.22%) |
Oct 21, 2021 | 3.330 | 3.370 | 3.270 | 3.280 | 710,369 | -0.05(-1.50%) |
Oct 20, 2021 | 3.310 | 3.350 | 3.310 | 3.330 | 781,238 | -0.01(-0.30%) |
Oct 19, 2021 | 3.330 | 3.380 | 3.320 | 3.340 | 741,149 | +0.01(+0.30%) |
Oct 18, 2021 | 3.380 | 3.380 | 3.280 | 3.330 | 883,562 | -0.05(-1.48%) |
Oct 15, 2021 | 3.500 | 3.500 | 3.370 | 3.380 | 1,024,130 | -0.07(-2.03%) |
Oct 14, 2021 | 3.520 | 3.560 | 3.440 | 3.450 | 675,582 | -0.05(-1.43%) |
Oct 13, 2021 | 3.510 | 3.530 | 3.440 | 3.500 | 716,196 | -0.02(-0.57%) |
Oct 12, 2021 | 3.490 | 3.560 | 3.480 | 3.520 | 1,177,624 | +0.05(+1.44%) |
Oct 11, 2021 | 3.430 | 3.510 | 3.390 | 3.470 | 610,653 | +0.03(+0.87%) |
Oct 08, 2021 | 3.480 | 3.520 | 3.420 | 3.440 | 1,181,239 | -0.08(-2.27%) |
Oct 07, 2021 | 3.480 | 3.540 | 3.480 | 3.520 | 763,640 | +0.05(+1.44%) |
Oct 06, 2021 | 3.545 | 3.545 | 3.410 | 3.470 | 780,497 | -0.06(-1.70%) |
Oct 05, 2021 | 3.500 | 3.620 | 3.485 | 3.530 | 790,862 | +0.04(+1.15%) |
Oct 04, 2021 | 3.510 | 3.550 | 3.470 | 3.490 | 1,090,724 | -0.04(-1.13%) |
Oct 01, 2021 | 3.610 | 3.620 | 3.495 | 3.530 | 1,869,853 | -0.10(-2.75%) |
Sep 30, 2021 | 3.660 | 3.715 | 3.620 | 3.630 | 696,215 | +0.00(+0.00%) |
Sep 29, 2021 | 3.700 | 3.720 | 3.615 | 3.630 | 879,179 | -0.02(-0.55%) |
Sep 28, 2021 | 3.730 | 3.750 | 3.635 | 3.650 | 1,187,034 | -0.13(-3.44%) |
Sep 27, 2021 | 3.770 | 3.810 | 3.720 | 3.780 | 700,362 | +0.04(+1.07%) |
Sep 24, 2021 | 3.860 | 3.905 | 3.740 | 3.740 | 662,685 | -0.15(-3.86%) |
Sep 23, 2021 | 3.760 | 3.900 | 3.710 | 3.890 | 1,288,895 | +0.17(+4.57%) |
Sep 22, 2021 | 3.750 | 3.795 | 3.700 | 3.720 | 686,790 | +0.01(+0.27%) |
Sep 21, 2021 | 3.780 | 3.790 | 3.675 | 3.710 | 792,349 | -0.01(-0.27%) |
Sep 20, 2021 | 3.810 | 3.900 | 3.680 | 3.720 | 1,884,983 | -0.18(-4.62%) |
Sep 17, 2021 | 3.850 | 3.955 | 3.820 | 3.900 | 5,231,327 | +0.07(+1.83%) |
Sep 16, 2021 | 3.820 | 3.840 | 3.740 | 3.830 | 763,243 | -0.01(-0.26%) |
Sep 15, 2021 | 3.750 | 3.850 | 3.722 | 3.840 | 857,644 | +0.08(+2.13%) |
Sep 14, 2021 | 3.910 | 3.950 | 3.760 | 3.760 | 855,070 | -0.08(-2.08%) |
Sep 13, 2021 | 3.890 | 3.935 | 3.805 | 3.840 | 1,417,393 | -0.03(-0.78%) |
Sep 10, 2021 | 4.070 | 4.070 | 3.870 | 3.870 | 900,453 | -0.13(-3.25%) |
Sep 09, 2021 | 3.960 | 4.070 | 3.960 | 4.000 | 957,513 | +0.00(+0.00%) |
Sep 08, 2021 | 4.030 | 4.060 | 3.940 | 4.000 | 2,082,558 | -0.04(-0.99%) |
Sep 07, 2021 | 4.080 | 4.135 | 3.960 | 4.040 | 835,386 | -0.01(-0.25%) |
Sep 03, 2021 | 4.110 | 4.140 | 4.010 | 4.050 | 1,310,138 | -0.10(-2.41%) |
Sep 02, 2021 | 4.100 | 4.240 | 4.080 | 4.150 | 1,761,284 | +0.04(+0.97%) |