Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.840 | 3.880 | 3.800 | 3.770 | 225,626 | -0.06(-1.57%) |
Nov 29, 2021 | 3.630 | 3.900 | 3.600 | 3.830 | 342,785 | +0.21(+5.80%) |
Nov 26, 2021 | 3.650 | 3.650 | 3.500 | 3.620 | 93,127 | -0.03(-0.82%) |
Nov 24, 2021 | 3.520 | 3.680 | 3.500 | 3.650 | 141,455 | +0.08(+2.24%) |
Nov 23, 2021 | 3.650 | 3.750 | 3.550 | 3.570 | 92,345 | -0.07(-1.92%) |
Nov 22, 2021 | 3.710 | 3.800 | 3.500 | 3.640 | 243,582 | -0.08(-2.15%) |
Nov 19, 2021 | 3.920 | 3.960 | 3.720 | 3.720 | 181,518 | -0.23(-5.82%) |
Nov 18, 2021 | 4.170 | 3.950 | 3.910 | 3.950 | 234,722 | -0.13(-3.19%) |
Nov 17, 2021 | 4.180 | 4.190 | 4.070 | 4.080 | 120,029 | -0.12(-2.86%) |
Nov 16, 2021 | 4.260 | 4.270 | 4.160 | 4.200 | 96,691 | -0.06(-1.41%) |
Nov 15, 2021 | 4.170 | 4.260 | 4.130 | 4.260 | 115,416 | +0.09(+2.16%) |
Nov 12, 2021 | 4.110 | 4.190 | 4.100 | 4.170 | 92,013 | +0.04(+0.97%) |
Nov 11, 2021 | 4.200 | 4.240 | 4.090 | 4.130 | 138,738 | -0.02(-0.48%) |
Nov 10, 2021 | 4.330 | 4.000 | 4.150 | 281,761 | -0.41(-8.99%) | |
Nov 09, 2021 | 4.610 | 4.620 | 4.420 | 4.560 | 199,769 | -0.01(-0.22%) |
Nov 08, 2021 | 4.340 | 4.590 | 4.340 | 4.570 | 159,246 | +0.26(+6.03%) |
Nov 05, 2021 | 4.370 | 4.390 | 4.280 | 4.310 | 123,578 | -0.04(-0.92%) |
Nov 04, 2021 | 4.420 | 4.430 | 4.310 | 4.350 | 91,177 | -0.04(-0.91%) |
Nov 03, 2021 | 4.330 | 4.410 | 4.330 | 4.390 | 125,822 | +0.06(+1.39%) |
Nov 02, 2021 | 4.290 | 4.360 | 4.230 | 4.330 | 98,998 | +0.06(+1.41%) |
Nov 01, 2021 | 4.100 | 4.290 | 4.090 | 4.270 | 118,069 | +0.18(+4.40%) |
Oct 29, 2021 | 4.030 | 4.130 | 4.030 | 4.090 | 107,880 | +0.04(+0.99%) |
Oct 28, 2021 | 3.980 | 4.100 | 3.980 | 4.050 | 101,023 | +0.08(+2.02%) |
Oct 27, 2021 | 3.960 | 4.000 | 3.950 | 3.970 | 95,177 | -0.01(-0.25%) |
Oct 26, 2021 | 4.070 | 3.980 | 112,372 | -0.08(-1.97%) | ||
Oct 25, 2021 | 3.990 | 4.100 | 3.960 | 4.060 | 58,815 | +0.10(+2.53%) |
Oct 22, 2021 | 4.060 | 4.080 | 3.960 | 3.960 | 95,529 | -0.13(-3.18%) |
Oct 21, 2021 | 4.140 | 4.180 | 4.080 | 4.090 | 67,921 | -0.07(-1.68%) |
Oct 20, 2021 | 4.280 | 4.285 | 4.110 | 4.160 | 131,039 | -0.11(-2.58%) |
Oct 19, 2021 | 4.230 | 4.277 | 4.160 | 4.270 | 61,043 | +0.09(+2.15%) |
Oct 18, 2021 | 4.120 | 4.240 | 4.110 | 4.180 | 88,928 | +0.01(+0.24%) |
Oct 15, 2021 | 4.150 | 4.270 | 4.112 | 4.170 | 154,278 | +0.06(+1.46%) |
Oct 14, 2021 | 4.000 | 4.170 | 3.960 | 4.110 | 414,018 | +0.12(+3.01%) |
Oct 13, 2021 | 3.970 | 4.000 | 3.910 | 3.990 | 73,008 | +0.03(+0.76%) |
Oct 12, 2021 | 3.860 | 3.974 | 3.810 | 3.960 | 143,230 | +0.11(+2.86%) |
Oct 11, 2021 | 3.900 | 3.960 | 3.850 | 3.850 | 131,135 | -0.10(-2.53%) |
Oct 08, 2021 | 3.950 | 4.010 | 3.930 | 3.950 | 287,906 | +0.00(+0.00%) |
Oct 07, 2021 | 3.850 | 4.000 | 3.820 | 3.950 | 92,034 | +0.17(+4.50%) |
Oct 06, 2021 | 3.790 | 3.880 | 3.730 | 3.780 | 119,706 | -0.02(-0.53%) |
Oct 05, 2021 | 3.820 | 3.920 | 3.780 | 3.800 | 70,186 | -0.02(-0.52%) |
Oct 04, 2021 | 3.920 | 3.950 | 3.800 | 3.820 | 110,995 | -0.09(-2.30%) |
Oct 01, 2021 | 3.910 | 3.970 | 3.800 | 3.910 | 126,783 | +0.02(+0.51%) |
Sep 30, 2021 | 3.920 | 3.990 | 3.850 | 3.890 | 85,300 | -0.02(-0.51%) |
Sep 29, 2021 | 3.990 | 4.050 | 3.900 | 3.910 | 108,432 | -0.07(-1.88%) |
Sep 28, 2021 | 4.000 | 4.090 | 3.960 | 3.985 | 453,128 | +0.00(+0.13%) |
Sep 27, 2021 | 3.920 | 4.030 | 3.920 | 3.980 | 231,700 | +0.04(+1.02%) |
Sep 24, 2021 | 3.930 | 4.020 | 3.900 | 3.940 | 110,596 | +0.00(+0.00%) |
Sep 23, 2021 | 3.970 | 4.010 | 3.920 | 3.940 | 158,367 | -0.02(-0.51%) |
Sep 22, 2021 | 4.000 | 4.045 | 3.940 | 3.960 | 95,368 | +0.00(+0.00%) |
Sep 21, 2021 | 3.960 | 4.056 | 3.880 | 3.960 | 134,515 | +0.03(+0.76%) |
Sep 20, 2021 | 3.830 | 3.930 | 3.650 | 3.930 | 341,232 | +0.21(+5.65%) |
Sep 17, 2021 | 3.880 | 4.015 | 3.700 | 3.720 | 1,427,045 | -0.13(-3.38%) |
Sep 16, 2021 | 3.960 | 4.020 | 3.790 | 3.850 | 349,558 | -0.13(-3.27%) |
Sep 15, 2021 | 4.000 | 4.090 | 3.900 | 3.980 | 413,448 | +0.00(+0.00%) |
Sep 14, 2021 | 3.980 | 4.100 | 3.900 | 3.980 | 615,210 | +0.01(+0.25%) |
Sep 13, 2021 | 4.130 | 4.150 | 3.940 | 3.970 | 307,287 | -0.16(-3.87%) |
Sep 10, 2021 | 4.210 | 4.280 | 4.100 | 4.130 | 134,438 | -0.09(-2.13%) |
Sep 09, 2021 | 4.310 | 4.380 | 4.210 | 4.220 | 60,302 | -0.12(-2.76%) |
Sep 08, 2021 | 4.370 | 4.384 | 4.220 | 4.340 | 103,562 | -0.03(-0.69%) |
Sep 07, 2021 | 4.400 | 4.540 | 4.330 | 4.370 | 196,230 | -0.02(-0.46%) |
Sep 03, 2021 | 4.420 | 4.490 | 4.360 | 4.390 | 44,546 | -0.06(-1.35%) |
Sep 02, 2021 | 4.500 | 4.535 | 4.417 | 4.450 | 125,606 | -0.06(-1.33%) |