Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.720 | 1.740 | 1.579 | 1.680 | 291,132 | +0.00(+0.00%) |
Nov 29, 2021 | 1.700 | 1.836 | 1.680 | 1.680 | 287,416 | -0.02(-1.18%) |
Nov 26, 2021 | 1.720 | 1.800 | 1.670 | 1.700 | 641,932 | -0.05(-2.86%) |
Nov 24, 2021 | 1.730 | 1.850 | 1.670 | 1.750 | 324,256 | +0.04(+2.34%) |
Nov 23, 2021 | 1.700 | 1.800 | 1.660 | 1.710 | 298,232 | -0.02(-1.16%) |
Nov 22, 2021 | 1.630 | 1.820 | 1.630 | 1.730 | 302,693 | +0.06(+3.59%) |
Nov 19, 2021 | 1.650 | 1.840 | 1.610 | 1.670 | 294,461 | -0.01(-0.60%) |
Nov 18, 2021 | 1.730 | 1.720 | 1.650 | 1.680 | 338,330 | -0.10(-5.62%) |
Nov 17, 2021 | 1.700 | 1.820 | 1.660 | 1.780 | 349,044 | +0.07(+4.09%) |
Nov 16, 2021 | 1.640 | 1.770 | 1.632 | 1.710 | 299,130 | +0.08(+4.91%) |
Nov 15, 2021 | 1.650 | 1.760 | 1.630 | 1.630 | 265,200 | -0.08(-4.68%) |
Nov 12, 2021 | 1.630 | 1.710 | 1.611 | 1.710 | 213,226 | +0.11(+6.87%) |
Nov 11, 2021 | 1.680 | 1.740 | 1.595 | 1.600 | 351,412 | +0.03(+1.91%) |
Nov 10, 2021 | 1.920 | 1.570 | 3,449,253 | -0.89(-36.18%) | ||
Nov 09, 2021 | 2.500 | 2.510 | 2.330 | 2.460 | 189,495 | -0.04(-1.60%) |
Nov 08, 2021 | 2.430 | 2.650 | 2.420 | 2.500 | 120,988 | +0.01(+0.40%) |
Nov 05, 2021 | 2.550 | 2.690 | 2.450 | 2.490 | 102,232 | -0.08(-3.11%) |
Nov 04, 2021 | 2.610 | 2.690 | 2.570 | 2.570 | 103,531 | -0.06(-2.28%) |
Nov 03, 2021 | 2.540 | 2.720 | 2.540 | 2.630 | 136,744 | +0.08(+3.14%) |
Nov 02, 2021 | 2.550 | 2.680 | 2.510 | 2.550 | 59,697 | -0.09(-3.41%) |
Nov 01, 2021 | 2.570 | 2.652 | 2.540 | 2.640 | 54,291 | +0.10(+3.94%) |
Oct 29, 2021 | 2.630 | 2.700 | 2.510 | 2.540 | 54,381 | -0.13(-4.87%) |
Oct 28, 2021 | 2.730 | 2.760 | 2.610 | 2.670 | 39,539 | -0.06(-2.20%) |
Oct 27, 2021 | 2.750 | 2.790 | 2.680 | 2.730 | 78,919 | -0.01(-0.22%) |
Oct 26, 2021 | 2.760 | 2.736 | 44,493 | +0.02(+0.59%) | ||
Oct 25, 2021 | 2.690 | 2.780 | 2.670 | 2.720 | 35,071 | +0.03(+1.12%) |
Oct 22, 2021 | 2.800 | 2.830 | 2.680 | 2.690 | 57,386 | -0.14(-4.95%) |
Oct 21, 2021 | 2.790 | 2.910 | 2.756 | 2.830 | 110,289 | +0.05(+1.80%) |
Oct 20, 2021 | 2.800 | 2.920 | 2.700 | 2.780 | 120,888 | -0.05(-1.59%) |
Oct 19, 2021 | 2.980 | 2.978 | 2.700 | 2.825 | 171,011 | -0.00(-0.18%) |
Oct 18, 2021 | 2.870 | 3.060 | 2.830 | 2.830 | 14,922 | -0.05(-1.74%) |
Oct 15, 2021 | 2.830 | 2.910 | 2.755 | 2.880 | 48,875 | +0.10(+3.60%) |
Oct 14, 2021 | 2.940 | 2.960 | 2.751 | 2.780 | 98,237 | -0.18(-6.08%) |
Oct 13, 2021 | 3.020 | 3.300 | 2.910 | 2.960 | 344,909 | +0.01(+0.34%) |
Oct 12, 2021 | 2.980 | 3.120 | 2.940 | 2.950 | 80,098 | -0.01(-0.34%) |
Oct 11, 2021 | 2.970 | 3.020 | 2.940 | 2.960 | 21,764 | +0.02(+0.68%) |
Oct 08, 2021 | 2.920 | 2.990 | 2.920 | 2.940 | 11,351 | +0.01(+0.34%) |
Oct 07, 2021 | 2.910 | 3.113 | 2.910 | 2.930 | 16,755 | -0.01(-0.34%) |
Oct 06, 2021 | 3.090 | 3.130 | 2.920 | 2.940 | 18,196 | -0.06(-2.00%) |
Oct 05, 2021 | 2.910 | 3.040 | 2.910 | 3.000 | 25,900 | +0.07(+2.39%) |
Oct 04, 2021 | 2.980 | 3.050 | 2.900 | 2.930 | 41,234 | -0.07(-2.33%) |
Oct 01, 2021 | 3.290 | 3.300 | 2.840 | 3.000 | 194,058 | -0.24(-7.41%) |
Sep 30, 2021 | 3.360 | 3.420 | 3.230 | 3.240 | 38,988 | -0.12(-3.57%) |
Sep 29, 2021 | 3.450 | 3.479 | 3.330 | 3.360 | 86,112 | -0.07(-2.04%) |
Sep 28, 2021 | 3.450 | 3.534 | 3.310 | 3.430 | 66,686 | -0.06(-1.72%) |
Sep 27, 2021 | 3.460 | 3.505 | 3.440 | 3.490 | 22,976 | +0.06(+1.75%) |
Sep 24, 2021 | 3.600 | 3.610 | 3.380 | 3.430 | 156,806 | -0.15(-4.19%) |
Sep 23, 2021 | 3.900 | 3.900 | 3.510 | 3.580 | 174,373 | -0.38(-9.60%) |
Sep 22, 2021 | 3.560 | 4.010 | 3.520 | 3.960 | 1,963,264 | +0.40(+11.24%) |
Sep 21, 2021 | 3.590 | 3.590 | 3.480 | 3.560 | 44,001 | +0.09(+2.59%) |
Sep 20, 2021 | 3.450 | 3.650 | 3.415 | 3.470 | 101,403 | -0.11(-3.07%) |
Sep 17, 2021 | 3.450 | 3.760 | 3.320 | 3.580 | 209,977 | +0.17(+4.99%) |
Sep 16, 2021 | 3.535 | 3.535 | 3.410 | 3.410 | 7,629 | -0.07(-2.01%) |
Sep 15, 2021 | 3.480 | 3.510 | 3.470 | 3.480 | 10,413 | -0.09(-2.52%) |
Sep 14, 2021 | 3.520 | 3.580 | 3.500 | 3.570 | 11,893 | +0.03(+0.85%) |
Sep 13, 2021 | 3.560 | 3.600 | 3.520 | 3.540 | 12,935 | -0.06(-1.67%) |
Sep 10, 2021 | 3.740 | 3.740 | 3.620 | 3.600 | 68,542 | -0.16(-4.26%) |
Sep 09, 2021 | 3.492 | 3.825 | 3.450 | 3.760 | 160,263 | +0.28(+8.05%) |
Sep 08, 2021 | 3.610 | 3.650 | 3.425 | 3.480 | 37,044 | -0.19(-5.18%) |
Sep 07, 2021 | 3.600 | 3.740 | 3.400 | 3.670 | 81,970 | +0.15(+4.26%) |
Sep 03, 2021 | 3.600 | 3.600 | 3.500 | 3.520 | 231,980 | -0.06(-1.68%) |
Sep 02, 2021 | 3.510 | 3.600 | 3.510 | 3.580 | 11,432 | +0.08(+2.29%) |