Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.050 | 4.140 | 3.935 | 3.940 | 20,988,494 | -0.08(-1.99%) |
Nov 29, 2021 | 4.000 | 4.088 | 3.960 | 4.020 | 10,265,544 | -0.04(-0.99%) |
Nov 26, 2021 | 4.250 | 4.260 | 3.990 | 4.060 | 5,474,383 | -0.13(-3.10%) |
Nov 24, 2021 | 4.150 | 4.240 | 4.130 | 4.190 | 5,359,046 | +0.00(+0.00%) |
Nov 23, 2021 | 4.220 | 4.250 | 4.110 | 4.190 | 8,972,178 | -0.10(-2.33%) |
Nov 22, 2021 | 4.330 | 4.370 | 4.230 | 4.290 | 8,755,064 | -0.12(-2.72%) |
Nov 19, 2021 | 4.490 | 4.490 | 4.330 | 4.410 | 7,633,233 | -0.07(-1.56%) |
Nov 18, 2021 | 4.530 | 4.490 | 4.460 | 4.480 | 6,141,390 | -0.10(-2.18%) |
Nov 17, 2021 | 4.480 | 4.610 | 4.450 | 4.580 | 6,706,809 | +0.13(+2.92%) |
Nov 16, 2021 | 4.510 | 4.560 | 4.430 | 4.450 | 7,540,381 | -0.05(-1.11%) |
Nov 15, 2021 | 4.550 | 4.550 | 4.440 | 4.500 | 6,717,604 | -0.02(-0.44%) |
Nov 12, 2021 | 4.570 | 4.600 | 4.430 | 4.520 | 15,827,933 | -0.15(-3.21%) |
Nov 11, 2021 | 4.690 | 4.705 | 4.550 | 4.670 | 7,549,867 | +0.05(+1.08%) |
Nov 10, 2021 | 4.450 | 4.620 | 8,784,320 | +0.23(+5.24%) | ||
Nov 09, 2021 | 4.370 | 4.410 | 4.300 | 4.390 | 3,621,865 | +0.02(+0.46%) |
Nov 08, 2021 | 4.420 | 4.440 | 4.311 | 4.370 | 4,131,706 | +0.00(+0.00%) |
Nov 05, 2021 | 4.240 | 4.370 | 4.240 | 4.370 | 4,971,111 | +0.14(+3.31%) |
Nov 04, 2021 | 4.300 | 4.360 | 4.210 | 4.230 | 4,275,623 | +0.00(+0.00%) |
Nov 03, 2021 | 4.050 | 4.260 | 3.980 | 4.230 | 8,806,246 | +0.09(+2.17%) |
Nov 02, 2021 | 4.160 | 4.190 | 4.080 | 4.140 | 5,537,621 | -0.06(-1.43%) |
Nov 01, 2021 | 4.140 | 4.200 | 4.120 | 4.200 | 6,335,336 | +0.06(+1.45%) |
Oct 29, 2021 | 4.250 | 4.250 | 4.110 | 4.140 | 6,799,474 | -0.19(-4.39%) |
Oct 28, 2021 | 4.440 | 4.450 | 4.320 | 4.330 | 6,617,115 | -0.11(-2.48%) |
Oct 27, 2021 | 4.450 | 4.490 | 4.420 | 4.440 | 5,585,146 | -0.05(-1.11%) |
Oct 26, 2021 | 4.410 | 4.500 | 4.490 | 7,238,359 | +0.05(+1.13%) | |
Oct 25, 2021 | 4.460 | 4.480 | 4.380 | 4.440 | 9,521,622 | +0.10(+2.30%) |
Oct 22, 2021 | 4.320 | 4.500 | 4.310 | 4.340 | 12,957,246 | +0.09(+2.12%) |
Oct 21, 2021 | 4.170 | 4.270 | 4.150 | 4.250 | 5,138,701 | +0.02(+0.47%) |
Oct 20, 2021 | 4.200 | 4.275 | 4.175 | 4.230 | 7,524,068 | +0.09(+2.17%) |
Oct 19, 2021 | 4.020 | 4.140 | 4.009 | 4.140 | 8,777,686 | +0.21(+5.34%) |
Oct 18, 2021 | 3.900 | 3.960 | 3.872 | 3.930 | 5,566,021 | -0.02(-0.51%) |
Oct 15, 2021 | 3.890 | 4.020 | 3.840 | 3.950 | 6,853,077 | -0.04(-1.00%) |
Oct 14, 2021 | 3.970 | 4.005 | 3.940 | 3.990 | 7,582,659 | +0.09(+2.31%) |
Oct 13, 2021 | 3.690 | 3.910 | 3.690 | 3.900 | 8,584,482 | +0.24(+6.56%) |
Oct 12, 2021 | 3.620 | 3.690 | 3.595 | 3.660 | 9,505,454 | +0.06(+1.67%) |
Oct 11, 2021 | 3.680 | 3.720 | 3.600 | 3.600 | 3,628,931 | -0.05(-1.37%) |
Oct 08, 2021 | 3.730 | 3.800 | 3.640 | 3.650 | 7,661,402 | +0.00(+0.00%) |
Oct 07, 2021 | 3.590 | 3.710 | 3.580 | 3.650 | 5,659,925 | +0.03(+0.83%) |
Oct 06, 2021 | 3.530 | 3.640 | 3.470 | 3.620 | 5,777,206 | +0.12(+3.43%) |
Oct 05, 2021 | 3.460 | 3.500 | 3.420 | 3.500 | 6,182,650 | +0.00(+0.00%) |
Oct 04, 2021 | 3.380 | 3.510 | 3.380 | 3.500 | 8,587,144 | +0.11(+3.24%) |
Oct 01, 2021 | 3.450 | 3.450 | 3.363 | 3.390 | 4,591,843 | -0.03(-0.88%) |
Sep 30, 2021 | 3.350 | 3.460 | 3.320 | 3.420 | 8,075,584 | +0.12(+3.64%) |
Sep 29, 2021 | 3.440 | 3.440 | 3.300 | 3.300 | 6,611,873 | -0.14(-4.07%) |
Sep 28, 2021 | 3.420 | 3.460 | 3.370 | 3.440 | 7,789,130 | -0.02(-0.58%) |
Sep 27, 2021 | 3.460 | 3.520 | 3.440 | 3.460 | 5,413,474 | +0.01(+0.29%) |
Sep 24, 2021 | 3.450 | 3.500 | 3.410 | 3.450 | 5,872,366 | -0.01(-0.29%) |
Sep 23, 2021 | 3.560 | 3.580 | 3.440 | 3.460 | 9,506,324 | -0.11(-3.08%) |
Sep 22, 2021 | 3.600 | 3.680 | 3.560 | 3.570 | 6,144,994 | -0.02(-0.56%) |
Sep 21, 2021 | 3.640 | 3.640 | 3.565 | 3.590 | 5,513,619 | -0.03(-0.83%) |
Sep 20, 2021 | 3.630 | 3.630 | 3.550 | 3.620 | 6,770,594 | -0.03(-0.82%) |
Sep 17, 2021 | 3.670 | 3.719 | 3.625 | 3.650 | 12,860,024 | -0.02(-0.54%) |
Sep 16, 2021 | 3.750 | 3.780 | 3.620 | 3.670 | 10,222,542 | -0.17(-4.43%) |
Sep 15, 2021 | 3.820 | 3.860 | 3.790 | 3.840 | 4,810,560 | +0.01(+0.26%) |
Sep 14, 2021 | 3.850 | 3.880 | 3.770 | 3.830 | 7,353,148 | +0.04(+1.06%) |
Sep 13, 2021 | 3.680 | 3.820 | 3.660 | 3.790 | 8,826,301 | +0.13(+3.55%) |
Sep 10, 2021 | 3.730 | 3.760 | 3.650 | 3.660 | 9,001,861 | -0.08(-2.14%) |
Sep 09, 2021 | 3.840 | 3.840 | 3.700 | 3.740 | 8,350,069 | -0.07(-1.84%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.750 | 3.810 | 5,825,021 | -0.02(-0.52%) |
Sep 07, 2021 | 3.950 | 3.950 | 3.800 | 3.830 | 7,251,233 | -0.16(-4.01%) |
Sep 03, 2021 | 3.900 | 4.060 | 3.880 | 3.990 | 10,204,627 | +0.15(+3.91%) |
Sep 02, 2021 | 3.850 | 3.880 | 3.790 | 3.840 | 5,762,632 | -0.01(-0.26%) |