Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.530 | 2.600 | 2.430 | 2.470 | 2,398,232 | -0.04(-1.59%) |
Nov 29, 2021 | 2.610 | 2.660 | 2.500 | 2.510 | 679,555 | -0.07(-2.71%) |
Nov 26, 2021 | 2.570 | 2.620 | 2.500 | 2.580 | 422,707 | -0.07(-2.64%) |
Nov 24, 2021 | 2.510 | 2.660 | 2.500 | 2.650 | 383,156 | +0.11(+4.33%) |
Nov 23, 2021 | 2.610 | 2.610 | 2.500 | 2.540 | 382,340 | -0.05(-1.93%) |
Nov 22, 2021 | 2.500 | 2.640 | 2.490 | 2.590 | 884,065 | +0.10(+4.02%) |
Nov 19, 2021 | 2.520 | 2.550 | 2.460 | 2.490 | 271,596 | -0.02(-0.80%) |
Nov 18, 2021 | 2.540 | 2.530 | 2.490 | 2.510 | 509,437 | -0.03(-1.18%) |
Nov 17, 2021 | 2.610 | 2.630 | 2.530 | 2.540 | 245,830 | -0.07(-2.68%) |
Nov 16, 2021 | 2.730 | 2.735 | 2.520 | 2.610 | 629,001 | -0.11(-4.04%) |
Nov 15, 2021 | 2.830 | 2.830 | 2.690 | 2.720 | 549,045 | -0.09(-3.20%) |
Nov 12, 2021 | 2.840 | 2.869 | 2.800 | 2.810 | 519,759 | -0.04(-1.40%) |
Nov 11, 2021 | 2.890 | 2.980 | 2.840 | 2.850 | 455,309 | -0.02(-0.70%) |
Nov 10, 2021 | 2.990 | 2.870 | 781,283 | -0.13(-4.33%) | ||
Nov 09, 2021 | 2.970 | 3.070 | 2.860 | 3.000 | 651,126 | +0.02(+0.67%) |
Nov 08, 2021 | 2.900 | 3.010 | 2.880 | 2.980 | 693,338 | +0.09(+3.11%) |
Nov 05, 2021 | 2.950 | 2.960 | 2.860 | 2.890 | 323,123 | -0.02(-0.69%) |
Nov 04, 2021 | 3.050 | 3.050 | 2.900 | 2.910 | 488,785 | -0.12(-3.96%) |
Nov 03, 2021 | 3.000 | 3.060 | 2.970 | 3.030 | 434,926 | -0.01(-0.33%) |
Nov 02, 2021 | 3.050 | 3.070 | 2.935 | 3.040 | 591,466 | +0.02(+0.66%) |
Nov 01, 2021 | 3.020 | 3.120 | 3.030 | 3.020 | 612,035 | -0.01(-0.33%) |
Oct 29, 2021 | 3.050 | 3.070 | 2.990 | 3.030 | 256,296 | -0.02(-0.66%) |
Oct 28, 2021 | 3.000 | 3.120 | 2.970 | 3.050 | 422,362 | +0.08(+2.69%) |
Oct 27, 2021 | 2.990 | 3.070 | 2.940 | 2.970 | 257,874 | -0.03(-1.00%) |
Oct 26, 2021 | 3.080 | 3.000 | 429,179 | -0.11(-3.54%) | ||
Oct 25, 2021 | 3.040 | 3.150 | 3.000 | 3.110 | 557,787 | +0.10(+3.32%) |
Oct 22, 2021 | 3.070 | 3.142 | 2.960 | 3.010 | 454,361 | -0.10(-3.22%) |
Oct 21, 2021 | 3.200 | 3.220 | 3.070 | 3.110 | 419,053 | -0.09(-2.81%) |
Oct 20, 2021 | 3.300 | 3.340 | 3.180 | 3.200 | 394,776 | -0.10(-3.03%) |
Oct 19, 2021 | 3.300 | 3.378 | 3.240 | 3.300 | 515,573 | +0.07(+2.17%) |
Oct 18, 2021 | 3.270 | 3.370 | 3.210 | 3.230 | 393,888 | -0.06(-1.82%) |
Oct 15, 2021 | 3.430 | 3.460 | 3.255 | 3.290 | 1,439,983 | -0.07(-2.08%) |
Oct 14, 2021 | 3.290 | 3.430 | 3.070 | 3.360 | 1,506,967 | +0.12(+3.70%) |
Oct 13, 2021 | 3.140 | 3.360 | 3.030 | 3.240 | 1,258,412 | +0.13(+4.18%) |
Oct 12, 2021 | 3.050 | 3.180 | 2.980 | 3.110 | 882,271 | +0.08(+2.64%) |
Oct 11, 2021 | 2.990 | 3.069 | 2.950 | 3.030 | 800,520 | +0.08(+2.71%) |
Oct 08, 2021 | 2.980 | 3.005 | 2.840 | 2.950 | 556,394 | +0.01(+0.34%) |
Oct 07, 2021 | 2.830 | 3.010 | 2.800 | 2.940 | 1,089,304 | +0.11(+3.89%) |
Oct 06, 2021 | 2.770 | 2.850 | 2.750 | 2.830 | 171,432 | +0.01(+0.35%) |
Oct 05, 2021 | 2.870 | 2.988 | 2.770 | 2.820 | 416,550 | -0.01(-0.35%) |
Oct 04, 2021 | 2.900 | 3.030 | 2.785 | 2.830 | 737,674 | -0.10(-3.41%) |
Oct 01, 2021 | 2.930 | 3.000 | 2.870 | 2.930 | 282,485 | +0.01(+0.34%) |
Sep 30, 2021 | 2.940 | 2.970 | 2.850 | 2.920 | 313,623 | +0.01(+0.34%) |
Sep 29, 2021 | 3.020 | 3.029 | 2.860 | 2.910 | 641,921 | -0.07(-2.35%) |
Sep 28, 2021 | 3.090 | 3.140 | 2.920 | 2.980 | 1,810,208 | -0.38(-11.31%) |
Sep 27, 2021 | 3.190 | 3.440 | 3.140 | 3.360 | 3,661,547 | +0.22(+7.01%) |
Sep 24, 2021 | 3.040 | 3.280 | 3.010 | 3.140 | 484,966 | +0.03(+0.96%) |
Sep 23, 2021 | 3.120 | 3.190 | 3.010 | 3.110 | 213,306 | +0.04(+1.30%) |
Sep 22, 2021 | 3.060 | 3.140 | 3.010 | 3.070 | 215,419 | +0.02(+0.66%) |
Sep 21, 2021 | 2.860 | 3.080 | 2.830 | 3.050 | 597,151 | +0.21(+7.39%) |
Sep 20, 2021 | 2.850 | 2.950 | 2.784 | 2.840 | 352,279 | -0.18(-5.96%) |
Sep 17, 2021 | 3.070 | 3.110 | 2.980 | 3.020 | 191,241 | -0.05(-1.63%) |
Sep 16, 2021 | 3.180 | 3.200 | 3.030 | 3.070 | 240,987 | -0.04(-1.29%) |
Sep 15, 2021 | 3.060 | 3.180 | 2.880 | 3.110 | 305,593 | +0.03(+0.97%) |
Sep 14, 2021 | 3.230 | 3.230 | 3.060 | 3.080 | 318,277 | -0.11(-3.45%) |
Sep 13, 2021 | 3.190 | 3.360 | 3.120 | 3.190 | 809,015 | +0.03(+0.95%) |
Sep 10, 2021 | 3.160 | 3.240 | 3.150 | 3.160 | 319,368 | +0.00(+0.00%) |
Sep 09, 2021 | 3.080 | 3.290 | 3.080 | 3.160 | 810,845 | +0.04(+1.28%) |
Sep 08, 2021 | 3.210 | 3.220 | 3.058 | 3.120 | 286,268 | -0.09(-2.80%) |
Sep 07, 2021 | 3.190 | 3.260 | 3.145 | 3.210 | 194,009 | +0.03(+0.94%) |
Sep 03, 2021 | 3.180 | 3.210 | 3.120 | 3.180 | 103,889 | +0.00(+0.00%) |
Sep 02, 2021 | 3.140 | 3.280 | 3.100 | 3.180 | 415,592 | +0.07(+2.25%) |