Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.020 | 3.080 | 2.930 | 3.040 | 328,842 | +0.01(+0.33%) |
Nov 29, 2021 | 3.090 | 3.140 | 2.990 | 3.030 | 450,497 | -0.03(-0.98%) |
Nov 26, 2021 | 3.070 | 3.190 | 3.040 | 3.060 | 175,575 | -0.17(-5.26%) |
Nov 24, 2021 | 3.180 | 3.280 | 3.090 | 3.230 | 348,261 | +0.04(+1.25%) |
Nov 23, 2021 | 3.000 | 3.210 | 2.960 | 3.190 | 582,731 | +0.14(+4.59%) |
Nov 22, 2021 | 3.220 | 3.240 | 2.950 | 3.050 | 1,052,524 | -0.24(-7.29%) |
Nov 19, 2021 | 3.190 | 3.370 | 3.100 | 3.290 | 1,092,956 | +0.13(+4.11%) |
Nov 18, 2021 | 3.400 | 3.200 | 3.145 | 3.160 | 686,501 | -0.26(-7.60%) |
Nov 17, 2021 | 3.290 | 3.450 | 3.210 | 3.420 | 510,284 | +0.13(+3.95%) |
Nov 16, 2021 | 3.430 | 3.430 | 3.160 | 3.290 | 683,919 | -0.13(-3.80%) |
Nov 15, 2021 | 3.430 | 3.505 | 3.388 | 3.420 | 387,147 | +0.04(+1.18%) |
Nov 12, 2021 | 3.520 | 3.540 | 3.360 | 3.380 | 647,853 | -0.11(-3.15%) |
Nov 11, 2021 | 3.560 | 3.596 | 3.460 | 3.490 | 409,555 | -0.02(-0.57%) |
Nov 10, 2021 | 3.590 | 3.510 | 3.510 | 709,975 | -0.10(-2.77%) | |
Nov 09, 2021 | 3.630 | 3.640 | 3.460 | 3.610 | 758,877 | -0.04(-1.10%) |
Nov 08, 2021 | 3.800 | 3.800 | 3.630 | 3.650 | 690,124 | -0.15(-3.95%) |
Nov 05, 2021 | 3.730 | 3.907 | 3.680 | 3.800 | 633,260 | +0.02(+0.53%) |
Nov 04, 2021 | 3.950 | 4.105 | 3.670 | 3.780 | 1,073,346 | -0.21(-5.26%) |
Nov 03, 2021 | 3.900 | 4.050 | 3.760 | 3.990 | 1,525,125 | +0.10(+2.57%) |
Nov 02, 2021 | 3.650 | 3.920 | 3.530 | 3.890 | 1,499,975 | +0.18(+4.85%) |
Nov 01, 2021 | 3.620 | 3.840 | 3.680 | 3.710 | 1,774,248 | +0.09(+2.49%) |
Oct 29, 2021 | 3.710 | 3.740 | 3.530 | 3.620 | 903,555 | -0.06(-1.63%) |
Oct 28, 2021 | 3.730 | 3.740 | 3.620 | 3.680 | 615,162 | -0.06(-1.60%) |
Oct 27, 2021 | 3.730 | 3.800 | 3.650 | 3.740 | 752,856 | +0.02(+0.54%) |
Oct 26, 2021 | 3.800 | 3.720 | 914,109 | -0.16(-4.12%) | ||
Oct 25, 2021 | 3.880 | 3.920 | 3.725 | 3.880 | 1,457,250 | +0.09(+2.37%) |
Oct 22, 2021 | 3.890 | 3.894 | 3.700 | 3.790 | 1,620,120 | -0.12(-3.07%) |
Oct 21, 2021 | 4.220 | 4.220 | 3.900 | 3.910 | 2,206,016 | -0.35(-8.22%) |
Oct 20, 2021 | 4.560 | 4.630 | 4.230 | 4.260 | 1,796,185 | -0.33(-7.19%) |
Oct 19, 2021 | 4.500 | 4.690 | 4.400 | 4.590 | 2,081,060 | +0.04(+0.88%) |
Oct 18, 2021 | 4.100 | 4.640 | 4.010 | 4.550 | 4,136,822 | +0.45(+10.98%) |
Oct 15, 2021 | 4.359 | 4.359 | 4.060 | 4.100 | 3,056,184 | -0.30(-6.82%) |
Oct 14, 2021 | 4.600 | 4.658 | 4.270 | 4.400 | 3,237,086 | -0.13(-2.87%) |
Oct 13, 2021 | 4.610 | 4.830 | 4.390 | 4.530 | 3,756,263 | -0.08(-1.74%) |
Oct 12, 2021 | 4.810 | 5.150 | 4.300 | 4.610 | 10,873,727 | -0.19(-3.96%) |
Oct 11, 2021 | 5.690 | 5.700 | 4.680 | 4.800 | 18,713,154 | -0.75(-13.51%) |
Oct 08, 2021 | 3.750 | 5.734 | 3.670 | 5.550 | 54,053,668 | +1.71(+44.53%) |
Oct 07, 2021 | 3.940 | 3.970 | 3.610 | 3.840 | 23,880,220 | -0.03(-0.78%) |
Oct 06, 2021 | 3.990 | 4.120 | 3.490 | 3.870 | 202,981,520 | +1.40(+56.68%) |
Oct 05, 2021 | 2.590 | 2.600 | 2.460 | 2.470 | 205,400 | -0.09(-3.52%) |
Oct 04, 2021 | 2.600 | 2.660 | 2.560 | 2.560 | 150,549 | -0.05(-1.92%) |
Oct 01, 2021 | 2.660 | 2.660 | 2.560 | 2.610 | 147,019 | -0.02(-0.76%) |
Sep 30, 2021 | 2.750 | 2.800 | 2.610 | 2.630 | 234,247 | -0.12(-4.36%) |
Sep 29, 2021 | 2.900 | 2.912 | 2.750 | 2.750 | 284,852 | -0.15(-5.17%) |
Sep 28, 2021 | 2.980 | 3.030 | 2.900 | 2.900 | 125,072 | -0.09(-3.01%) |
Sep 27, 2021 | 2.940 | 3.030 | 2.940 | 2.990 | 154,720 | +0.05(+1.70%) |
Sep 24, 2021 | 2.930 | 3.000 | 2.910 | 2.940 | 103,851 | +0.01(+0.34%) |
Sep 23, 2021 | 2.960 | 2.980 | 2.905 | 2.930 | 148,982 | +0.01(+0.34%) |
Sep 22, 2021 | 3.000 | 3.083 | 2.920 | 2.920 | 170,158 | -0.09(-2.99%) |
Sep 21, 2021 | 2.970 | 3.070 | 2.970 | 3.010 | 83,736 | +0.04(+1.35%) |
Sep 20, 2021 | 3.030 | 3.100 | 2.970 | 2.970 | 155,981 | -0.14(-4.50%) |
Sep 17, 2021 | 3.120 | 3.180 | 3.010 | 3.110 | 271,974 | +0.08(+2.64%) |
Sep 16, 2021 | 3.090 | 3.130 | 2.950 | 3.030 | 105,216 | +0.02(+0.66%) |
Sep 15, 2021 | 3.270 | 3.350 | 2.990 | 3.010 | 272,678 | -0.24(-7.38%) |
Sep 14, 2021 | 3.280 | 3.329 | 3.220 | 3.250 | 115,642 | -0.03(-0.91%) |
Sep 13, 2021 | 3.300 | 3.350 | 3.230 | 3.280 | 123,764 | -0.02(-0.61%) |
Sep 10, 2021 | 3.320 | 3.350 | 3.230 | 3.300 | 107,602 | -0.01(-0.30%) |
Sep 09, 2021 | 3.320 | 3.400 | 3.290 | 3.310 | 65,629 | -0.02(-0.60%) |
Sep 08, 2021 | 3.310 | 3.340 | 3.210 | 3.330 | 184,440 | -0.02(-0.60%) |
Sep 07, 2021 | 3.360 | 3.390 | 3.272 | 3.350 | 144,882 | +0.02(+0.60%) |
Sep 03, 2021 | 3.600 | 3.600 | 3.290 | 3.330 | 203,256 | -0.27(-7.50%) |
Sep 02, 2021 | 3.490 | 3.630 | 3.410 | 3.600 | 258,625 | +0.15(+4.35%) |