Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.530 | 3.560 | 3.440 | 3.470 | 407,525 | -0.07(-1.98%) |
Nov 29, 2021 | 3.570 | 3.620 | 3.500 | 3.540 | 294,269 | -0.03(-0.84%) |
Nov 26, 2021 | 3.630 | 3.690 | 3.500 | 3.570 | 242,567 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.840 | 3.530 | 3.650 | 334,596 | +0.00(+0.00%) |
Nov 23, 2021 | 3.690 | 3.740 | 3.530 | 3.650 | 449,159 | -0.01(-0.27%) |
Nov 22, 2021 | 3.790 | 3.810 | 3.640 | 3.660 | 532,560 | -0.09(-2.40%) |
Nov 19, 2021 | 3.790 | 3.840 | 3.730 | 3.750 | 301,490 | -0.04(-1.06%) |
Nov 18, 2021 | 3.740 | 3.820 | 3.790 | 3.790 | 687,624 | +0.07(+1.88%) |
Nov 17, 2021 | 3.650 | 3.775 | 3.600 | 3.720 | 722,728 | +0.07(+1.92%) |
Nov 16, 2021 | 3.640 | 3.680 | 3.545 | 3.650 | 596,002 | +0.02(+0.55%) |
Nov 15, 2021 | 3.680 | 3.740 | 3.580 | 3.630 | 521,123 | -0.06(-1.63%) |
Nov 12, 2021 | 3.710 | 3.720 | 3.634 | 3.690 | 388,092 | +0.00(+0.00%) |
Nov 11, 2021 | 3.830 | 3.880 | 3.650 | 3.690 | 536,103 | -0.09(-2.38%) |
Nov 10, 2021 | 3.800 | 3.780 | 512,209 | -0.02(-0.53%) | ||
Nov 09, 2021 | 3.900 | 3.940 | 3.720 | 3.800 | 1,048,014 | +0.16(+4.40%) |
Nov 08, 2021 | 3.760 | 3.760 | 3.580 | 3.640 | 539,320 | -0.10(-2.67%) |
Nov 05, 2021 | 3.970 | 3.980 | 3.710 | 3.740 | 579,356 | -0.17(-4.35%) |
Nov 04, 2021 | 3.970 | 4.070 | 3.880 | 3.910 | 307,634 | -0.05(-1.26%) |
Nov 03, 2021 | 3.870 | 4.050 | 3.830 | 3.960 | 310,619 | +0.08(+2.06%) |
Nov 02, 2021 | 3.900 | 3.930 | 3.820 | 3.880 | 195,431 | -0.03(-0.77%) |
Nov 01, 2021 | 3.930 | 3.950 | 3.860 | 3.910 | 175,682 | +0.00(+0.00%) |
Oct 29, 2021 | 3.870 | 3.940 | 3.840 | 3.910 | 158,658 | +0.02(+0.51%) |
Oct 28, 2021 | 3.750 | 3.930 | 3.750 | 3.890 | 404,761 | +0.15(+4.01%) |
Oct 27, 2021 | 3.610 | 3.794 | 3.630 | 3.740 | 256,432 | +0.09(+2.47%) |
Oct 26, 2021 | 3.560 | 3.650 | 146,648 | +0.09(+2.53%) | ||
Oct 25, 2021 | 3.430 | 3.580 | 3.410 | 3.560 | 265,359 | +0.15(+4.40%) |
Oct 22, 2021 | 3.490 | 3.500 | 3.370 | 3.410 | 705,753 | -0.10(-2.85%) |
Oct 21, 2021 | 3.570 | 3.660 | 3.490 | 3.510 | 193,987 | -0.06(-1.68%) |
Oct 20, 2021 | 3.550 | 3.770 | 3.540 | 3.570 | 157,199 | -0.01(-0.28%) |
Oct 19, 2021 | 3.640 | 3.660 | 3.515 | 3.580 | 290,021 | -0.06(-1.65%) |
Oct 18, 2021 | 3.570 | 3.708 | 3.570 | 3.640 | 206,350 | -0.04(-1.09%) |
Oct 15, 2021 | 3.810 | 3.845 | 3.670 | 3.680 | 249,192 | -0.08(-2.13%) |
Oct 14, 2021 | 3.760 | 3.830 | 3.740 | 3.760 | 141,421 | +0.03(+0.80%) |
Oct 13, 2021 | 3.660 | 3.750 | 3.580 | 3.730 | 218,873 | +0.08(+2.19%) |
Oct 12, 2021 | 3.610 | 3.680 | 3.535 | 3.650 | 252,483 | +0.03(+0.83%) |
Oct 11, 2021 | 3.680 | 3.767 | 3.600 | 3.620 | 214,701 | -0.09(-2.43%) |
Oct 08, 2021 | 3.720 | 3.720 | 3.670 | 3.710 | 183,850 | -0.01(-0.27%) |
Oct 07, 2021 | 3.680 | 3.770 | 3.640 | 3.720 | 412,100 | +0.05(+1.36%) |
Oct 06, 2021 | 3.730 | 3.790 | 3.665 | 3.670 | 480,826 | -0.12(-3.17%) |
Oct 05, 2021 | 3.840 | 3.900 | 3.730 | 3.790 | 205,673 | -0.04(-1.04%) |
Oct 04, 2021 | 3.900 | 3.950 | 3.725 | 3.830 | 293,180 | -0.08(-2.05%) |
Oct 01, 2021 | 3.910 | 4.040 | 3.900 | 3.910 | 225,699 | +0.01(+0.26%) |
Sep 30, 2021 | 3.900 | 3.960 | 3.800 | 3.900 | 186,049 | +0.03(+0.78%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.820 | 3.870 | 193,665 | -0.04(-1.02%) |
Sep 28, 2021 | 3.890 | 3.970 | 3.750 | 3.910 | 262,262 | -0.03(-0.76%) |
Sep 27, 2021 | 3.950 | 4.080 | 3.900 | 3.940 | 184,638 | +0.01(+0.25%) |
Sep 24, 2021 | 3.950 | 3.990 | 3.830 | 3.930 | 153,734 | -0.05(-1.26%) |
Sep 23, 2021 | 3.870 | 3.980 | 3.830 | 3.980 | 168,519 | +0.12(+3.11%) |
Sep 22, 2021 | 3.720 | 3.900 | 3.631 | 3.860 | 305,918 | +0.13(+3.49%) |
Sep 21, 2021 | 3.760 | 3.800 | 3.695 | 3.730 | 281,171 | -0.02(-0.53%) |
Sep 20, 2021 | 3.800 | 3.860 | 3.710 | 3.750 | 237,929 | -0.11(-2.85%) |
Sep 17, 2021 | 3.830 | 3.900 | 3.780 | 3.860 | 502,935 | +0.04(+1.05%) |
Sep 16, 2021 | 3.880 | 3.880 | 3.760 | 3.820 | 169,941 | -0.06(-1.55%) |
Sep 15, 2021 | 3.930 | 3.970 | 3.860 | 3.880 | 296,293 | -0.05(-1.27%) |
Sep 14, 2021 | 4.010 | 4.010 | 3.890 | 3.930 | 375,239 | -0.04(-1.01%) |
Sep 13, 2021 | 4.100 | 4.100 | 3.920 | 3.970 | 409,652 | -0.13(-3.17%) |
Sep 10, 2021 | 4.090 | 4.130 | 4.020 | 4.100 | 261,382 | +0.02(+0.49%) |
Sep 09, 2021 | 4.030 | 4.120 | 3.980 | 4.080 | 587,322 | +0.02(+0.49%) |
Sep 08, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 340,916 | -0.06(-1.46%) |
Sep 07, 2021 | 4.050 | 4.140 | 4.000 | 4.120 | 267,006 | +0.09(+2.23%) |
Sep 03, 2021 | 3.960 | 4.040 | 3.880 | 4.030 | 285,831 | +0.11(+2.81%) |
Sep 02, 2021 | 4.020 | 4.120 | 3.890 | 3.920 | 460,787 | -0.02(-0.51%) |