Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.838 | 3.879 | 3.661 | 3.790 | 16,285 | -0.05(-1.26%) |
Nov 29, 2021 | 3.806 | 3.879 | 3.710 | 3.838 | 22,322 | +0.17(+4.76%) |
Nov 26, 2021 | 3.963 | 4.010 | 3.634 | 3.664 | 53,295 | -0.18(-4.80%) |
Nov 24, 2021 | 3.758 | 3.900 | 3.750 | 3.849 | 13,021 | +0.00(+0.10%) |
Nov 23, 2021 | 3.853 | 3.923 | 3.735 | 3.845 | 22,598 | -0.01(-0.20%) |
Nov 22, 2021 | 3.790 | 3.895 | 3.637 | 3.853 | 29,581 | -0.01(-0.20%) |
Nov 19, 2021 | 3.656 | 4.395 | 3.656 | 3.861 | 268,007 | +0.17(+4.69%) |
Nov 18, 2021 | 3.554 | 3.735 | 3.648 | 3.688 | 13,163 | +0.16(+4.45%) |
Nov 17, 2021 | 3.766 | 3.838 | 3.412 | 3.530 | 31,620 | -0.28(-7.23%) |
Nov 16, 2021 | 3.735 | 3.833 | 3.735 | 3.806 | 5,236 | -0.06(-1.43%) |
Nov 15, 2021 | 4.010 | 4.010 | 3.776 | 3.861 | 14,905 | -0.09(-2.19%) |
Nov 12, 2021 | 3.875 | 4.010 | 3.869 | 3.947 | 5,447 | -0.06(-1.57%) |
Nov 11, 2021 | 3.931 | 4.010 | 3.916 | 4.010 | 3,655 | -0.04(-0.97%) |
Nov 10, 2021 | 4.104 | 4.049 | 5,058 | -0.04(-0.96%) | ||
Nov 09, 2021 | 4.034 | 4.089 | 3.962 | 4.089 | 10,874 | +0.04(+0.97%) |
Nov 08, 2021 | 3.774 | 4.081 | 3.774 | 4.049 | 45,091 | +0.24(+6.19%) |
Nov 05, 2021 | 3.892 | 3.931 | 3.719 | 3.813 | 47,673 | -0.04(-1.02%) |
Nov 04, 2021 | 3.821 | 3.927 | 3.735 | 3.853 | 72,385 | +0.04(+1.03%) |
Nov 03, 2021 | 3.908 | 3.908 | 3.640 | 3.813 | 45,262 | -0.09(-2.41%) |
Nov 02, 2021 | 3.931 | 4.047 | 3.694 | 3.908 | 31,911 | -0.06(-1.58%) |
Nov 01, 2021 | 4.089 | 3.978 | 3.963 | 3.971 | 23,695 | -0.01(-0.20%) |
Oct 29, 2021 | 3.806 | 4.010 | 3.978 | 17,757 | +0.06(+1.40%) | |
Oct 28, 2021 | 3.790 | 4.049 | 3.790 | 3.923 | 20,177 | +0.13(+3.31%) |
Oct 27, 2021 | 4.065 | 4.065 | 3.790 | 3.798 | 54,916 | -0.18(-4.55%) |
Oct 26, 2021 | 4.010 | 3.963 | 3.978 | 60,010 | -0.06(-1.36%) | |
Oct 25, 2021 | 3.971 | 4.254 | 3.971 | 4.034 | 95,204 | -0.04(-0.97%) |
Oct 22, 2021 | 4.222 | 4.222 | 3.971 | 4.073 | 90,275 | -0.17(-4.07%) |
Oct 21, 2021 | 4.167 | 4.277 | 4.058 | 4.246 | 48,074 | +0.06(+1.31%) |
Oct 20, 2021 | 4.254 | 4.324 | 4.065 | 4.191 | 62,776 | -0.04(-0.93%) |
Oct 19, 2021 | 4.214 | 4.364 | 4.167 | 4.230 | 82,131 | +0.08(+1.89%) |
Oct 18, 2021 | 4.167 | 4.277 | 4.104 | 4.151 | 41,802 | -0.02(-0.38%) |
Oct 15, 2021 | 4.104 | 4.324 | 4.081 | 4.167 | 85,396 | -0.05(-1.12%) |
Oct 14, 2021 | 4.010 | 4.521 | 4.010 | 4.214 | 198,765 | +0.18(+4.48%) |
Oct 13, 2021 | 4.151 | 4.151 | 3.939 | 4.034 | 43,798 | -0.05(-1.16%) |
Oct 12, 2021 | 4.364 | 4.364 | 4.041 | 4.081 | 53,970 | -0.08(-1.89%) |
Oct 11, 2021 | 4.317 | 4.356 | 4.092 | 4.159 | 97,326 | -0.18(-4.17%) |
Oct 08, 2021 | 4.262 | 4.623 | 4.262 | 4.340 | 155,126 | -0.13(-2.82%) |
Oct 07, 2021 | 4.372 | 4.836 | 4.028 | 4.466 | 539,260 | -0.03(-0.70%) |
Oct 06, 2021 | 3.971 | 4.545 | 3.758 | 4.497 | 1,324,452 | -0.32(-6.69%) |
Oct 05, 2021 | 6.251 | 6.825 | 4.364 | 4.820 | 42,014,084 | +0.81(+20.20%) |
Oct 04, 2021 | 3.570 | 4.521 | 3.546 | 4.010 | 1,760,476 | +0.35(+9.68%) |
Oct 01, 2021 | 3.271 | 3.736 | 3.271 | 3.656 | 108,906 | +0.35(+10.71%) |
Sep 30, 2021 | 3.310 | 3.365 | 3.298 | 3.302 | 6,519 | +0.02(+0.48%) |
Sep 29, 2021 | 3.688 | 3.688 | 3.271 | 3.287 | 64,517 | -0.06(-1.65%) |
Sep 28, 2021 | 3.530 | 3.727 | 3.310 | 3.342 | 10,215 | -0.11(-3.19%) |
Sep 27, 2021 | 3.381 | 3.813 | 3.263 | 3.452 | 138,230 | +0.07(+2.09%) |
Sep 24, 2021 | 3.538 | 3.538 | 3.381 | 3.381 | 4,934 | +0.02(+0.47%) |
Sep 23, 2021 | 3.318 | 3.538 | 3.263 | 3.365 | 42,586 | +0.09(+2.62%) |
Sep 22, 2021 | 3.208 | 3.342 | 3.140 | 3.279 | 26,126 | +0.12(+3.75%) |
Sep 21, 2021 | 3.232 | 3.302 | 3.161 | 3.161 | 11,981 | -0.09(-2.90%) |
Sep 20, 2021 | 3.161 | 3.271 | 3.074 | 3.255 | 21,790 | -0.01(-0.24%) |
Sep 17, 2021 | 3.318 | 3.381 | 3.200 | 3.263 | 32,188 | -0.11(-3.26%) |
Sep 16, 2021 | 3.302 | 3.373 | 3.263 | 3.373 | 5,252 | +0.01(+0.23%) |
Sep 15, 2021 | 3.444 | 3.499 | 3.279 | 3.365 | 32,152 | +0.16(+5.08%) |
Sep 14, 2021 | 3.263 | 3.499 | 3.194 | 3.203 | 16,715 | -0.02(-0.65%) |
Sep 13, 2021 | 3.263 | 3.522 | 3.224 | 3.224 | 40,510 | -0.12(-3.53%) |
Sep 10, 2021 | 3.467 | 3.538 | 3.342 | 3.342 | 10,373 | -0.01(-0.23%) |
Sep 09, 2021 | 3.491 | 3.499 | 3.302 | 3.349 | 5,753 | -0.15(-4.27%) |
Sep 08, 2021 | 3.397 | 3.562 | 3.388 | 3.499 | 18,442 | +0.13(+3.85%) |
Sep 07, 2021 | 3.412 | 3.432 | 3.357 | 3.369 | 18,840 | +0.10(+3.19%) |
Sep 03, 2021 | 3.357 | 3.365 | 3.240 | 3.265 | 10,118 | +0.02(+0.51%) |
Sep 02, 2021 | 3.405 | 3.617 | 3.249 | 3.249 | 87,478 | -0.21(-6.10%) |