Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.600 | 3.880 | 3.580 | 3.740 | 246,491 | +0.11(+3.03%) |
Nov 29, 2021 | 3.800 | 3.830 | 3.630 | 3.630 | 122,942 | -0.14(-3.71%) |
Nov 26, 2021 | 3.770 | 3.842 | 3.681 | 3.770 | 72,276 | -0.14(-3.58%) |
Nov 24, 2021 | 3.700 | 3.920 | 3.614 | 3.910 | 94,410 | +0.21(+5.68%) |
Nov 23, 2021 | 3.640 | 3.780 | 3.600 | 3.700 | 92,348 | +0.03(+0.82%) |
Nov 22, 2021 | 3.880 | 3.880 | 3.603 | 3.670 | 136,259 | -0.15(-3.93%) |
Nov 19, 2021 | 3.600 | 3.850 | 3.580 | 3.820 | 133,435 | +0.15(+4.09%) |
Nov 18, 2021 | 3.930 | 3.690 | 3.660 | 3.670 | 144,779 | -0.17(-4.43%) |
Nov 17, 2021 | 3.970 | 4.040 | 3.830 | 3.840 | 154,812 | -0.22(-5.42%) |
Nov 16, 2021 | 4.050 | 4.080 | 3.730 | 4.060 | 354,268 | +0.03(+0.74%) |
Nov 15, 2021 | 4.160 | 4.200 | 3.890 | 4.030 | 313,079 | -0.13(-3.12%) |
Nov 12, 2021 | 4.490 | 4.530 | 4.100 | 4.160 | 252,969 | -0.37(-8.17%) |
Nov 11, 2021 | 4.470 | 4.550 | 4.370 | 4.530 | 157,800 | +0.07(+1.57%) |
Nov 10, 2021 | 4.600 | 4.460 | 158,386 | -0.03(-0.67%) | ||
Nov 09, 2021 | 4.640 | 4.660 | 4.450 | 4.490 | 207,232 | -0.11(-2.39%) |
Nov 08, 2021 | 4.780 | 4.800 | 4.510 | 4.600 | 300,646 | -0.05(-1.08%) |
Nov 05, 2021 | 4.260 | 4.800 | 4.260 | 4.650 | 719,057 | +0.35(+8.14%) |
Nov 04, 2021 | 4.370 | 4.420 | 4.200 | 4.300 | 265,330 | -0.07(-1.60%) |
Nov 03, 2021 | 4.190 | 4.541 | 4.118 | 4.370 | 787,772 | +0.15(+3.55%) |
Nov 02, 2021 | 4.120 | 4.220 | 4.040 | 4.220 | 104,864 | +0.13(+3.18%) |
Nov 01, 2021 | 3.950 | 4.150 | 4.050 | 4.090 | 87,086 | +0.14(+3.54%) |
Oct 29, 2021 | 4.000 | 4.024 | 3.908 | 3.950 | 117,727 | -0.05(-1.25%) |
Oct 28, 2021 | 4.000 | 4.070 | 3.960 | 4.000 | 88,916 | +0.04(+1.01%) |
Oct 27, 2021 | 4.050 | 4.100 | 3.890 | 3.960 | 68,851 | -0.14(-3.41%) |
Oct 26, 2021 | 4.060 | 4.100 | 76,596 | +0.09(+2.24%) | ||
Oct 25, 2021 | 4.020 | 4.100 | 3.980 | 4.010 | 86,755 | -0.01(-0.25%) |
Oct 22, 2021 | 4.180 | 4.190 | 3.980 | 4.020 | 148,147 | -0.20(-4.74%) |
Oct 21, 2021 | 4.210 | 4.304 | 4.190 | 4.220 | 134,340 | +0.03(+0.72%) |
Oct 20, 2021 | 4.140 | 4.230 | 4.085 | 4.190 | 52,532 | +0.08(+1.95%) |
Oct 19, 2021 | 4.250 | 4.260 | 4.080 | 4.110 | 49,046 | -0.08(-1.91%) |
Oct 18, 2021 | 4.120 | 4.290 | 4.000 | 4.190 | 163,863 | +0.09(+2.20%) |
Oct 15, 2021 | 4.040 | 4.150 | 4.030 | 4.100 | 69,244 | +0.07(+1.74%) |
Oct 14, 2021 | 4.200 | 4.210 | 4.030 | 4.030 | 28,132 | -0.15(-3.59%) |
Oct 13, 2021 | 4.070 | 4.256 | 4.010 | 4.180 | 119,746 | +0.11(+2.70%) |
Oct 12, 2021 | 4.000 | 4.110 | 4.000 | 4.070 | 51,541 | +0.07(+1.75%) |
Oct 11, 2021 | 3.900 | 4.240 | 3.860 | 4.000 | 93,124 | +0.06(+1.52%) |
Oct 08, 2021 | 4.050 | 4.050 | 3.910 | 3.940 | 55,431 | -0.09(-2.23%) |
Oct 07, 2021 | 3.980 | 4.120 | 3.970 | 4.030 | 74,470 | +0.11(+2.81%) |
Oct 06, 2021 | 3.910 | 4.010 | 3.850 | 3.920 | 83,840 | -0.02(-0.51%) |
Oct 05, 2021 | 4.010 | 4.220 | 3.910 | 3.940 | 150,516 | -0.08(-1.99%) |
Oct 04, 2021 | 4.300 | 4.300 | 3.970 | 4.020 | 170,540 | -0.15(-3.60%) |
Oct 01, 2021 | 4.060 | 4.350 | 4.060 | 4.170 | 332,595 | +0.16(+3.99%) |
Sep 30, 2021 | 4.020 | 4.279 | 3.887 | 4.010 | 717,933 | -0.03(-0.74%) |
Sep 29, 2021 | 4.180 | 4.200 | 4.040 | 4.040 | 108,061 | -0.05(-1.22%) |
Sep 28, 2021 | 4.180 | 4.278 | 4.060 | 4.090 | 168,019 | -0.07(-1.68%) |
Sep 27, 2021 | 3.960 | 4.820 | 3.960 | 4.160 | 882,300 | +0.24(+6.12%) |
Sep 24, 2021 | 4.060 | 4.100 | 3.890 | 3.920 | 92,623 | -0.17(-4.16%) |
Sep 23, 2021 | 3.880 | 4.090 | 3.870 | 4.090 | 75,996 | +0.22(+5.68%) |
Sep 22, 2021 | 3.940 | 4.020 | 3.870 | 3.870 | 108,767 | -0.12(-3.01%) |
Sep 21, 2021 | 3.850 | 4.000 | 3.820 | 3.990 | 80,202 | +0.18(+4.72%) |
Sep 20, 2021 | 4.020 | 4.093 | 3.750 | 3.810 | 291,001 | -0.37(-8.85%) |
Sep 17, 2021 | 4.090 | 4.240 | 3.950 | 4.180 | 263,596 | +0.13(+3.21%) |
Sep 16, 2021 | 4.000 | 4.140 | 3.880 | 4.050 | 338,259 | +0.18(+4.65%) |
Sep 15, 2021 | 3.680 | 3.880 | 3.680 | 3.870 | 175,932 | +0.24(+6.61%) |
Sep 14, 2021 | 3.930 | 3.980 | 3.610 | 3.630 | 301,793 | -0.31(-7.87%) |
Sep 13, 2021 | 4.150 | 4.160 | 3.880 | 3.940 | 276,981 | -0.15(-3.67%) |
Sep 10, 2021 | 4.250 | 4.270 | 4.040 | 4.090 | 287,337 | -0.14(-3.31%) |
Sep 09, 2021 | 4.110 | 4.250 | 4.051 | 4.230 | 110,803 | +0.14(+3.42%) |
Sep 08, 2021 | 4.230 | 4.230 | 3.950 | 4.090 | 132,716 | -0.08(-1.92%) |
Sep 07, 2021 | 4.170 | 4.290 | 4.100 | 4.170 | 146,261 | +0.07(+1.71%) |
Sep 03, 2021 | 4.240 | 4.320 | 4.040 | 4.100 | 180,910 | -0.22(-5.09%) |
Sep 02, 2021 | 4.260 | 4.390 | 4.190 | 4.320 | 195,687 | +0.03(+0.70%) |