Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.580 | 2.647 | 2.390 | 2.430 | 182,260 | -0.14(-5.45%) |
Nov 29, 2021 | 2.620 | 2.726 | 2.540 | 2.570 | 137,951 | -0.06(-2.28%) |
Nov 26, 2021 | 2.610 | 2.660 | 2.530 | 2.630 | 127,087 | -0.06(-2.23%) |
Nov 24, 2021 | 2.540 | 2.720 | 2.500 | 2.690 | 133,361 | +0.19(+7.60%) |
Nov 23, 2021 | 2.500 | 2.580 | 2.460 | 2.500 | 100,794 | -0.04(-1.57%) |
Nov 22, 2021 | 2.610 | 2.640 | 2.470 | 2.540 | 270,676 | -0.10(-3.79%) |
Nov 19, 2021 | 2.770 | 2.890 | 2.570 | 2.640 | 465,284 | -0.09(-3.30%) |
Nov 18, 2021 | 2.870 | 2.760 | 2.730 | 2.730 | 245,160 | -0.15(-5.21%) |
Nov 17, 2021 | 2.950 | 3.000 | 2.860 | 2.880 | 323,249 | -0.09(-3.03%) |
Nov 16, 2021 | 3.020 | 3.030 | 2.950 | 2.970 | 164,287 | -0.06(-1.98%) |
Nov 15, 2021 | 3.140 | 3.150 | 2.974 | 3.030 | 146,813 | -0.04(-1.30%) |
Nov 12, 2021 | 2.970 | 3.220 | 2.900 | 3.070 | 507,694 | +0.11(+3.72%) |
Nov 11, 2021 | 2.950 | 2.970 | 2.817 | 2.960 | 244,439 | +0.07(+2.42%) |
Nov 10, 2021 | 3.240 | 2.890 | 449,448 | -0.16(-5.25%) | ||
Nov 09, 2021 | 3.200 | 3.290 | 2.991 | 3.050 | 661,417 | -0.07(-2.24%) |
Nov 08, 2021 | 3.270 | 3.300 | 3.020 | 3.120 | 666,024 | -0.17(-5.17%) |
Nov 05, 2021 | 3.330 | 3.380 | 3.220 | 3.290 | 190,453 | -0.02(-0.60%) |
Nov 04, 2021 | 3.440 | 3.500 | 3.220 | 3.310 | 561,362 | -0.10(-2.93%) |
Nov 03, 2021 | 3.480 | 3.680 | 3.390 | 3.410 | 373,018 | -0.04(-1.16%) |
Nov 02, 2021 | 3.450 | 3.490 | 3.370 | 3.450 | 178,182 | -0.08(-2.27%) |
Nov 01, 2021 | 3.600 | 3.590 | 3.460 | 3.530 | 122,312 | -0.06(-1.67%) |
Oct 29, 2021 | 3.350 | 3.630 | 3.300 | 3.590 | 366,480 | +0.22(+6.53%) |
Oct 28, 2021 | 3.360 | 3.430 | 3.360 | 3.370 | 123,322 | +0.00(+0.00%) |
Oct 27, 2021 | 3.410 | 3.433 | 3.355 | 3.370 | 94,273 | -0.07(-2.03%) |
Oct 26, 2021 | 3.400 | 3.440 | 149,168 | -0.02(-0.58%) | ||
Oct 25, 2021 | 3.320 | 3.480 | 3.310 | 3.460 | 192,584 | +0.03(+0.87%) |
Oct 22, 2021 | 3.500 | 3.500 | 3.360 | 3.430 | 350,173 | -0.15(-4.19%) |
Oct 21, 2021 | 3.650 | 3.970 | 3.550 | 3.580 | 550,207 | -0.09(-2.45%) |
Oct 20, 2021 | 3.550 | 3.820 | 3.540 | 3.670 | 354,836 | +0.15(+4.26%) |
Oct 19, 2021 | 3.370 | 3.540 | 3.370 | 3.520 | 221,443 | +0.13(+3.83%) |
Oct 18, 2021 | 3.430 | 3.532 | 3.350 | 3.390 | 294,574 | -0.04(-1.17%) |
Oct 15, 2021 | 3.560 | 3.610 | 3.410 | 3.430 | 264,456 | -0.13(-3.65%) |
Oct 14, 2021 | 3.620 | 3.620 | 3.480 | 3.560 | 164,623 | -0.06(-1.66%) |
Oct 13, 2021 | 3.490 | 3.670 | 3.420 | 3.620 | 597,097 | +0.11(+3.13%) |
Oct 12, 2021 | 3.370 | 3.560 | 3.300 | 3.510 | 656,352 | +0.11(+3.24%) |
Oct 11, 2021 | 3.600 | 3.650 | 3.400 | 3.400 | 303,251 | -0.21(-5.82%) |
Oct 08, 2021 | 3.700 | 3.800 | 3.580 | 3.610 | 218,496 | -0.13(-3.48%) |
Oct 07, 2021 | 3.570 | 3.800 | 3.560 | 3.740 | 305,894 | +0.22(+6.25%) |
Oct 06, 2021 | 3.420 | 3.560 | 3.350 | 3.520 | 273,098 | +0.10(+2.92%) |
Oct 05, 2021 | 3.480 | 3.575 | 3.410 | 3.420 | 306,506 | -0.03(-0.87%) |
Oct 04, 2021 | 3.730 | 3.740 | 3.350 | 3.450 | 901,772 | -0.30(-8.00%) |
Oct 01, 2021 | 3.800 | 3.940 | 3.630 | 3.750 | 341,057 | -0.11(-2.85%) |
Sep 30, 2021 | 3.840 | 4.250 | 3.690 | 3.860 | 1,302,966 | -0.01(-0.26%) |
Sep 29, 2021 | 4.220 | 4.220 | 3.820 | 3.870 | 664,808 | -0.36(-8.51%) |
Sep 28, 2021 | 4.090 | 4.580 | 4.050 | 4.230 | 944,974 | +0.07(+1.68%) |
Sep 27, 2021 | 4.120 | 4.320 | 4.040 | 4.160 | 538,160 | -0.04(-0.95%) |
Sep 24, 2021 | 4.170 | 4.330 | 4.060 | 4.200 | 633,861 | -0.17(-3.89%) |
Sep 23, 2021 | 4.300 | 4.450 | 4.030 | 4.370 | 4,067,818 | -0.69(-13.64%) |
Sep 22, 2021 | 4.880 | 5.990 | 4.680 | 5.060 | 96,364,064 | +1.26(+33.16%) |
Sep 21, 2021 | 3.270 | 3.950 | 3.270 | 3.800 | 1,561,799 | +0.53(+16.21%) |
Sep 20, 2021 | 3.350 | 3.436 | 3.260 | 3.270 | 170,016 | -0.18(-5.22%) |
Sep 17, 2021 | 3.470 | 3.580 | 3.427 | 3.450 | 147,601 | -0.05(-1.43%) |
Sep 16, 2021 | 3.360 | 3.530 | 3.320 | 3.500 | 119,629 | +0.15(+4.48%) |
Sep 15, 2021 | 3.400 | 3.420 | 3.260 | 3.350 | 201,820 | -0.09(-2.62%) |
Sep 14, 2021 | 3.480 | 3.580 | 3.340 | 3.440 | 167,943 | -0.02(-0.58%) |
Sep 13, 2021 | 3.580 | 3.670 | 3.460 | 3.460 | 174,242 | -0.15(-4.16%) |
Sep 10, 2021 | 3.650 | 3.740 | 3.550 | 3.610 | 131,493 | -0.01(-0.28%) |
Sep 09, 2021 | 3.550 | 3.640 | 3.510 | 3.620 | 174,763 | +0.05(+1.40%) |
Sep 08, 2021 | 3.650 | 3.660 | 3.520 | 3.570 | 145,264 | -0.12(-3.25%) |
Sep 07, 2021 | 3.720 | 3.778 | 3.623 | 3.690 | 121,123 | +0.00(+0.00%) |
Sep 03, 2021 | 3.690 | 3.721 | 3.590 | 3.690 | 141,129 | -0.04(-1.07%) |
Sep 02, 2021 | 3.660 | 3.830 | 3.660 | 3.730 | 190,856 | +0.02(+0.54%) |