Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.280 | 3.430 | 3.200 | 3.430 | 235,011 | +0.15(+4.57%) |
Nov 29, 2021 | 3.380 | 3.460 | 3.230 | 3.280 | 216,975 | -0.12(-3.53%) |
Nov 26, 2021 | 3.440 | 3.530 | 3.320 | 3.400 | 161,490 | -0.15(-4.23%) |
Nov 24, 2021 | 3.600 | 3.629 | 3.480 | 3.550 | 290,474 | -0.06(-1.66%) |
Nov 23, 2021 | 3.510 | 3.610 | 3.470 | 3.610 | 212,296 | +0.06(+1.69%) |
Nov 22, 2021 | 3.770 | 3.780 | 3.550 | 3.550 | 239,026 | -0.26(-6.82%) |
Nov 19, 2021 | 3.870 | 3.940 | 3.760 | 3.810 | 203,785 | -0.08(-2.06%) |
Nov 18, 2021 | 3.810 | 4.000 | 3.880 | 3.890 | 359,664 | +0.05(+1.30%) |
Nov 17, 2021 | 3.900 | 4.000 | 3.780 | 3.840 | 441,878 | -0.23(-5.65%) |
Nov 16, 2021 | 4.220 | 4.220 | 4.030 | 4.070 | 159,266 | -0.19(-4.46%) |
Nov 15, 2021 | 4.300 | 4.350 | 4.230 | 4.260 | 272,977 | -0.02(-0.47%) |
Nov 12, 2021 | 4.200 | 4.340 | 4.090 | 4.280 | 636,980 | +0.30(+7.54%) |
Nov 11, 2021 | 4.010 | 4.170 | 3.720 | 3.980 | 1,224,727 | -0.16(-3.86%) |
Nov 10, 2021 | 4.050 | 4.140 | 1,799,716 | +0.42(+11.29%) | ||
Nov 09, 2021 | 5.000 | 5.000 | 3.500 | 3.720 | 3,566,808 | -1.03(-21.68%) |
Nov 08, 2021 | 4.840 | 4.880 | 4.700 | 4.750 | 307,001 | -0.06(-1.25%) |
Nov 05, 2021 | 4.820 | 4.870 | 4.700 | 4.810 | 275,347 | +0.01(+0.21%) |
Nov 04, 2021 | 4.700 | 4.880 | 4.700 | 4.800 | 331,797 | +0.15(+3.23%) |
Nov 03, 2021 | 4.510 | 4.690 | 4.450 | 4.650 | 223,233 | +0.15(+3.33%) |
Nov 02, 2021 | 4.260 | 4.530 | 4.220 | 4.500 | 219,902 | +0.15(+3.45%) |
Nov 01, 2021 | 4.340 | 4.390 | 4.280 | 4.350 | 129,993 | +0.07(+1.64%) |
Oct 29, 2021 | 4.350 | 4.420 | 4.240 | 4.280 | 181,293 | +0.07(+1.66%) |
Oct 28, 2021 | 4.280 | 4.340 | 4.060 | 4.210 | 465,867 | -0.19(-4.32%) |
Oct 27, 2021 | 4.590 | 4.590 | 4.380 | 4.400 | 268,719 | -0.26(-5.58%) |
Oct 26, 2021 | 4.580 | 4.660 | 313,354 | +0.09(+1.97%) | ||
Oct 25, 2021 | 4.360 | 4.600 | 4.330 | 4.570 | 346,837 | +0.26(+6.03%) |
Oct 22, 2021 | 4.420 | 4.420 | 4.200 | 4.310 | 382,560 | -0.05(-1.15%) |
Oct 21, 2021 | 4.260 | 4.450 | 4.220 | 4.360 | 208,223 | +0.06(+1.40%) |
Oct 20, 2021 | 4.370 | 4.370 | 4.160 | 4.300 | 271,803 | -0.01(-0.23%) |
Oct 19, 2021 | 4.220 | 4.400 | 4.200 | 4.310 | 394,252 | +0.16(+3.86%) |
Oct 18, 2021 | 3.990 | 4.220 | 3.970 | 4.150 | 417,178 | +0.20(+5.06%) |
Oct 15, 2021 | 4.070 | 4.100 | 3.900 | 3.950 | 177,166 | -0.06(-1.50%) |
Oct 14, 2021 | 3.940 | 4.050 | 3.920 | 4.010 | 339,950 | +0.10(+2.56%) |
Oct 13, 2021 | 3.890 | 3.930 | 3.830 | 3.910 | 84,353 | +0.03(+0.77%) |
Oct 12, 2021 | 3.940 | 3.940 | 3.850 | 3.880 | 139,554 | -0.06(-1.52%) |
Oct 11, 2021 | 3.840 | 3.960 | 3.800 | 3.940 | 323,229 | +0.12(+3.14%) |
Oct 08, 2021 | 3.840 | 3.872 | 3.800 | 3.820 | 127,637 | +0.00(+0.00%) |
Oct 07, 2021 | 3.780 | 3.890 | 3.710 | 3.820 | 137,495 | +0.18(+4.95%) |
Oct 06, 2021 | 3.770 | 3.810 | 3.610 | 3.640 | 170,433 | -0.19(-4.96%) |
Oct 05, 2021 | 3.830 | 3.937 | 3.790 | 3.830 | 121,808 | +0.03(+0.79%) |
Oct 04, 2021 | 3.850 | 3.980 | 3.780 | 3.800 | 106,260 | -0.07(-1.81%) |
Oct 01, 2021 | 3.890 | 3.920 | 3.741 | 3.870 | 201,357 | +0.00(+0.13%) |
Sep 30, 2021 | 4.030 | 4.030 | 3.840 | 3.865 | 189,131 | -0.12(-3.13%) |
Sep 29, 2021 | 4.130 | 4.260 | 3.960 | 3.990 | 259,947 | -0.14(-3.39%) |
Sep 28, 2021 | 4.060 | 4.200 | 4.020 | 4.130 | 355,153 | +0.09(+2.23%) |
Sep 27, 2021 | 3.850 | 4.190 | 3.810 | 4.040 | 398,231 | +0.15(+3.86%) |
Sep 24, 2021 | 3.910 | 3.935 | 3.820 | 3.890 | 63,045 | -0.07(-1.77%) |
Sep 23, 2021 | 3.860 | 4.010 | 3.820 | 3.960 | 161,946 | +0.15(+3.94%) |
Sep 22, 2021 | 3.710 | 3.920 | 3.690 | 3.810 | 162,964 | +0.12(+3.25%) |
Sep 21, 2021 | 3.690 | 3.719 | 3.640 | 3.690 | 192,090 | +0.05(+1.37%) |
Sep 20, 2021 | 3.730 | 3.843 | 3.570 | 3.640 | 374,462 | -0.28(-7.14%) |
Sep 17, 2021 | 3.880 | 4.000 | 3.725 | 3.920 | 324,787 | +0.06(+1.55%) |
Sep 16, 2021 | 3.800 | 3.880 | 3.720 | 3.860 | 100,867 | +0.02(+0.52%) |
Sep 15, 2021 | 3.750 | 3.890 | 3.720 | 3.840 | 252,874 | +0.07(+1.86%) |
Sep 14, 2021 | 3.910 | 3.934 | 3.680 | 3.770 | 351,892 | -0.14(-3.58%) |
Sep 13, 2021 | 4.100 | 4.112 | 3.880 | 3.910 | 334,927 | -0.19(-4.63%) |
Sep 10, 2021 | 4.160 | 4.190 | 4.050 | 4.100 | 123,969 | -0.06(-1.44%) |
Sep 09, 2021 | 4.140 | 4.240 | 3.985 | 4.160 | 262,478 | +0.02(+0.48%) |
Sep 08, 2021 | 4.130 | 4.210 | 4.020 | 4.140 | 217,325 | -0.05(-1.19%) |
Sep 07, 2021 | 4.450 | 4.459 | 4.110 | 4.190 | 375,965 | -0.20(-4.56%) |
Sep 03, 2021 | 4.230 | 4.440 | 4.160 | 4.390 | 435,469 | +0.18(+4.28%) |
Sep 02, 2021 | 4.050 | 4.240 | 4.050 | 4.210 | 223,073 | +0.14(+3.44%) |