Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.220 | 2.310 | 2.200 | 2.300 | 691,296 | +0.04(+1.77%) |
Nov 29, 2021 | 2.370 | 2.370 | 2.240 | 2.260 | 593,492 | -0.09(-3.83%) |
Nov 26, 2021 | 2.350 | 2.400 | 2.260 | 2.350 | 729,186 | +0.03(+1.29%) |
Nov 24, 2021 | 2.280 | 2.350 | 2.250 | 2.320 | 6,495,410 | +0.03(+1.31%) |
Nov 23, 2021 | 2.250 | 2.320 | 2.190 | 2.290 | 879,189 | +0.04(+1.78%) |
Nov 22, 2021 | 2.360 | 2.360 | 2.250 | 2.250 | 859,645 | -0.05(-2.17%) |
Nov 19, 2021 | 2.380 | 2.409 | 2.280 | 2.300 | 830,324 | -0.06(-2.54%) |
Nov 18, 2021 | 2.510 | 2.390 | 2.350 | 2.360 | 2,271,075 | -0.13(-5.22%) |
Nov 17, 2021 | 2.620 | 2.620 | 2.470 | 2.490 | 1,106,104 | -0.11(-4.23%) |
Nov 16, 2021 | 2.780 | 2.780 | 2.570 | 2.600 | 1,954,829 | -0.21(-7.47%) |
Nov 15, 2021 | 2.850 | 2.860 | 2.770 | 2.810 | 845,443 | -0.09(-3.10%) |
Nov 12, 2021 | 2.940 | 3.020 | 2.865 | 2.900 | 1,534,444 | +0.01(+0.35%) |
Nov 11, 2021 | 2.930 | 2.950 | 2.840 | 2.890 | 2,199,676 | -0.07(-2.36%) |
Nov 10, 2021 | 3.070 | 2.960 | 2,239,274 | -0.08(-2.63%) | ||
Nov 09, 2021 | 3.130 | 3.150 | 3.025 | 3.040 | 830,251 | -0.08(-2.56%) |
Nov 08, 2021 | 3.120 | 3.155 | 3.080 | 3.120 | 258,706 | +0.01(+0.32%) |
Nov 05, 2021 | 3.170 | 3.220 | 3.080 | 3.110 | 383,444 | -0.06(-1.89%) |
Nov 04, 2021 | 3.240 | 3.255 | 3.170 | 3.170 | 180,681 | -0.07(-2.16%) |
Nov 03, 2021 | 3.180 | 3.265 | 3.150 | 3.240 | 340,100 | +0.04(+1.25%) |
Nov 02, 2021 | 3.200 | 3.200 | 3.120 | 3.200 | 326,290 | +0.02(+0.63%) |
Nov 01, 2021 | 3.130 | 3.210 | 3.150 | 3.180 | 331,710 | +0.03(+0.95%) |
Oct 29, 2021 | 3.150 | 3.210 | 3.142 | 3.150 | 129,085 | -0.03(-0.94%) |
Oct 28, 2021 | 3.120 | 3.195 | 3.090 | 3.180 | 359,073 | +0.08(+2.58%) |
Oct 27, 2021 | 3.060 | 3.120 | 3.060 | 3.100 | 365,804 | +0.02(+0.65%) |
Oct 26, 2021 | 3.120 | 3.080 | 372,051 | -0.01(-0.32%) | ||
Oct 25, 2021 | 3.140 | 3.160 | 3.070 | 3.090 | 248,065 | -0.04(-1.28%) |
Oct 22, 2021 | 3.220 | 3.230 | 3.070 | 3.130 | 731,660 | -0.10(-3.10%) |
Oct 21, 2021 | 3.240 | 3.270 | 3.200 | 3.230 | 266,521 | -0.02(-0.62%) |
Oct 20, 2021 | 3.230 | 3.290 | 3.230 | 3.250 | 242,460 | +0.00(+0.00%) |
Oct 19, 2021 | 3.220 | 3.255 | 3.195 | 3.250 | 348,265 | +0.04(+1.25%) |
Oct 18, 2021 | 3.260 | 3.285 | 3.115 | 3.210 | 721,257 | -0.05(-1.53%) |
Oct 15, 2021 | 3.280 | 3.290 | 3.210 | 3.260 | 348,807 | -0.01(-0.31%) |
Oct 14, 2021 | 3.330 | 3.335 | 3.250 | 3.270 | 529,680 | -0.05(-1.51%) |
Oct 13, 2021 | 3.320 | 3.385 | 3.300 | 3.320 | 445,224 | -0.01(-0.30%) |
Oct 12, 2021 | 3.300 | 3.350 | 3.260 | 3.330 | 463,035 | +0.06(+1.83%) |
Oct 11, 2021 | 3.310 | 3.310 | 3.255 | 3.270 | 419,889 | -0.02(-0.61%) |
Oct 08, 2021 | 3.300 | 3.300 | 3.230 | 3.290 | 446,801 | -0.01(-0.30%) |
Oct 07, 2021 | 3.290 | 3.310 | 3.250 | 3.300 | 481,657 | +0.00(+0.00%) |
Oct 06, 2021 | 3.290 | 3.370 | 3.200 | 3.300 | 737,414 | -0.03(-0.90%) |
Oct 05, 2021 | 3.420 | 3.430 | 3.260 | 3.330 | 752,865 | -0.09(-2.63%) |
Oct 04, 2021 | 3.430 | 3.450 | 3.370 | 3.420 | 513,620 | -0.04(-1.16%) |
Oct 01, 2021 | 3.470 | 3.510 | 3.415 | 3.460 | 668,699 | -0.02(-0.57%) |
Sep 30, 2021 | 3.470 | 3.500 | 3.420 | 3.480 | 454,972 | +0.00(+0.00%) |
Sep 29, 2021 | 3.500 | 3.500 | 3.440 | 3.480 | 469,359 | -0.01(-0.29%) |
Sep 28, 2021 | 3.490 | 3.520 | 3.445 | 3.490 | 462,495 | -0.01(-0.29%) |
Sep 27, 2021 | 3.390 | 3.550 | 3.361 | 3.500 | 644,607 | +0.13(+3.86%) |
Sep 24, 2021 | 3.250 | 3.420 | 3.230 | 3.370 | 588,751 | +0.07(+2.12%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.250 | 3.300 | 419,418 | +0.04(+1.23%) |
Sep 22, 2021 | 3.230 | 3.280 | 3.230 | 3.260 | 328,335 | +0.02(+0.62%) |
Sep 21, 2021 | 3.240 | 3.290 | 3.230 | 3.240 | 573,166 | -0.01(-0.31%) |
Sep 20, 2021 | 3.220 | 3.270 | 3.145 | 3.250 | 461,255 | +0.02(+0.62%) |
Sep 17, 2021 | 3.200 | 3.265 | 3.200 | 3.230 | 682,151 | +0.01(+0.31%) |
Sep 16, 2021 | 3.220 | 3.230 | 3.160 | 3.220 | 353,821 | +0.02(+0.63%) |
Sep 15, 2021 | 3.240 | 3.260 | 3.169 | 3.200 | 689,538 | -0.06(-1.84%) |
Sep 14, 2021 | 3.290 | 3.360 | 3.175 | 3.260 | 923,137 | -0.04(-1.21%) |
Sep 13, 2021 | 3.220 | 3.470 | 3.155 | 3.300 | 1,022,243 | +0.07(+2.17%) |
Sep 10, 2021 | 3.170 | 3.260 | 3.090 | 3.230 | 751,194 | +0.09(+2.87%) |
Sep 09, 2021 | 3.130 | 3.170 | 3.090 | 3.140 | 862,322 | -0.02(-0.63%) |
Sep 08, 2021 | 3.220 | 3.235 | 3.120 | 3.160 | 836,703 | -0.05(-1.71%) |
Sep 07, 2021 | 3.230 | 3.259 | 3.150 | 3.215 | 1,068,164 | -0.04(-1.38%) |
Sep 03, 2021 | 3.250 | 3.280 | 3.173 | 3.260 | 1,213,170 | -0.01(-0.31%) |
Sep 02, 2021 | 3.150 | 3.300 | 3.090 | 3.270 | 4,197,501 | -0.63(-16.15%) |