Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.690 | 3.690 | 3.540 | 3.560 | 10,827 | -0.08(-2.20%) |
Nov 29, 2021 | 3.600 | 3.700 | 3.550 | 3.640 | 31,362 | +0.06(+1.68%) |
Nov 26, 2021 | 3.650 | 3.650 | 3.535 | 3.580 | 6,410 | -0.07(-1.92%) |
Nov 24, 2021 | 3.660 | 3.660 | 3.550 | 3.650 | 16,907 | +0.00(+0.00%) |
Nov 23, 2021 | 3.680 | 3.710 | 3.635 | 3.650 | 5,280 | +0.02(+0.55%) |
Nov 22, 2021 | 3.700 | 3.780 | 3.630 | 3.630 | 20,027 | -0.12(-3.19%) |
Nov 19, 2021 | 3.720 | 3.779 | 3.626 | 3.750 | 47,910 | -0.07(-1.84%) |
Nov 18, 2021 | 3.710 | 3.820 | 3.710 | 3.820 | 20,255 | +0.02(+0.53%) |
Nov 17, 2021 | 3.710 | 3.850 | 3.710 | 3.800 | 42,077 | +0.02(+0.53%) |
Nov 16, 2021 | 3.800 | 3.850 | 3.720 | 3.780 | 37,151 | -0.04(-1.05%) |
Nov 15, 2021 | 3.610 | 3.820 | 3.610 | 3.820 | 63,126 | +0.06(+1.60%) |
Nov 12, 2021 | 3.690 | 3.760 | 3.640 | 3.760 | 12,587 | +0.04(+1.08%) |
Nov 11, 2021 | 3.750 | 3.760 | 3.550 | 3.720 | 27,330 | -0.03(-0.80%) |
Nov 10, 2021 | 3.730 | 3.580 | 3.750 | 20,330 | +0.05(+1.35%) | |
Nov 09, 2021 | 3.800 | 3.804 | 3.690 | 3.700 | 23,730 | -0.11(-2.89%) |
Nov 08, 2021 | 3.550 | 3.850 | 3.550 | 3.810 | 167,214 | +0.24(+6.72%) |
Nov 05, 2021 | 3.600 | 3.650 | 3.560 | 3.570 | 10,338 | -0.08(-2.19%) |
Nov 04, 2021 | 3.560 | 3.650 | 3.560 | 3.650 | 8,453 | +0.04(+1.11%) |
Nov 03, 2021 | 3.580 | 3.650 | 3.580 | 3.610 | 3,740 | -0.04(-1.10%) |
Nov 02, 2021 | 3.600 | 3.660 | 3.576 | 3.650 | 9,803 | +0.01(+0.27%) |
Nov 01, 2021 | 3.660 | 3.660 | 3.580 | 3.640 | 13,291 | -0.02(-0.55%) |
Oct 29, 2021 | 3.670 | 3.670 | 3.590 | 3.660 | 13,051 | +0.00(+0.00%) |
Oct 28, 2021 | 3.670 | 3.670 | 3.610 | 3.660 | 12,650 | -0.01(-0.27%) |
Oct 27, 2021 | 3.670 | 3.670 | 3.600 | 3.670 | 16,872 | +0.00(+0.00%) |
Oct 26, 2021 | 3.670 | 3.670 | 24,101 | +0.03(+0.82%) | ||
Oct 25, 2021 | 3.770 | 3.770 | 3.640 | 3.640 | 12,640 | -0.08(-2.08%) |
Oct 22, 2021 | 3.780 | 3.800 | 3.638 | 3.717 | 14,507 | -0.06(-1.66%) |
Oct 21, 2021 | 3.790 | 3.800 | 3.661 | 3.780 | 14,845 | +0.00(+0.00%) |
Oct 20, 2021 | 3.800 | 3.830 | 3.730 | 3.780 | 7,023 | -0.02(-0.53%) |
Oct 19, 2021 | 3.880 | 3.890 | 3.690 | 3.800 | 11,117 | -0.08(-2.06%) |
Oct 18, 2021 | 3.790 | 3.890 | 3.659 | 3.880 | 47,083 | +0.17(+4.72%) |
Oct 15, 2021 | 3.750 | 3.890 | 3.630 | 3.705 | 112,799 | -0.02(-0.67%) |
Oct 14, 2021 | 3.650 | 3.790 | 3.620 | 3.730 | 36,155 | +0.19(+5.37%) |
Oct 13, 2021 | 3.460 | 3.560 | 3.390 | 3.540 | 8,493 | +0.09(+2.61%) |
Oct 12, 2021 | 3.410 | 3.540 | 3.336 | 3.450 | 11,285 | +0.08(+2.37%) |
Oct 11, 2021 | 3.300 | 3.390 | 3.270 | 3.370 | 9,897 | +0.03(+0.90%) |
Oct 08, 2021 | 3.290 | 3.340 | 3.200 | 3.340 | 14,481 | +0.05(+1.52%) |
Oct 07, 2021 | 3.540 | 3.540 | 3.280 | 3.290 | 28,744 | -0.14(-4.08%) |
Oct 06, 2021 | 3.330 | 3.450 | 3.330 | 3.430 | 9,572 | +0.03(+0.88%) |
Oct 05, 2021 | 3.300 | 3.440 | 3.300 | 3.400 | 32,807 | +0.10(+3.03%) |
Oct 04, 2021 | 3.350 | 3.428 | 3.220 | 3.300 | 26,849 | -0.10(-2.94%) |
Oct 01, 2021 | 3.620 | 3.620 | 3.400 | 3.400 | 18,539 | -0.20(-5.56%) |
Sep 30, 2021 | 3.610 | 3.630 | 3.470 | 3.600 | 4,990 | +0.00(+0.00%) |
Sep 29, 2021 | 3.490 | 3.630 | 3.381 | 3.600 | 14,577 | -0.02(-0.55%) |
Sep 28, 2021 | 3.500 | 3.630 | 3.420 | 3.620 | 8,921 | +0.07(+1.97%) |
Sep 27, 2021 | 3.550 | 3.600 | 3.473 | 3.550 | 10,549 | +0.08(+2.31%) |
Sep 24, 2021 | 3.550 | 3.650 | 3.470 | 3.470 | 37,001 | -0.11(-3.07%) |
Sep 23, 2021 | 3.550 | 3.600 | 3.410 | 3.580 | 12,267 | +0.03(+0.85%) |
Sep 22, 2021 | 3.470 | 3.550 | 3.350 | 3.550 | 5,422 | +0.10(+2.90%) |
Sep 21, 2021 | 3.310 | 3.550 | 3.220 | 3.450 | 33,529 | +0.14(+4.23%) |
Sep 20, 2021 | 3.370 | 3.450 | 3.310 | 3.310 | 7,061 | -0.25(-7.02%) |
Sep 17, 2021 | 3.500 | 3.590 | 3.500 | 3.560 | 11,628 | +0.03(+0.85%) |
Sep 16, 2021 | 3.450 | 3.580 | 3.440 | 3.530 | 13,365 | -0.02(-0.56%) |
Sep 15, 2021 | 3.500 | 3.560 | 3.410 | 3.550 | 15,327 | +0.01(+0.28%) |
Sep 14, 2021 | 3.580 | 3.590 | 3.440 | 3.540 | 21,209 | -0.03(-0.84%) |
Sep 13, 2021 | 3.480 | 3.570 | 3.410 | 3.570 | 7,589 | +0.13(+3.78%) |
Sep 10, 2021 | 3.510 | 3.600 | 3.440 | 3.440 | 8,965 | -0.15(-4.18%) |
Sep 09, 2021 | 3.590 | 3.600 | 3.480 | 3.590 | 8,090 | +0.00(+0.00%) |
Sep 08, 2021 | 3.640 | 3.640 | 3.500 | 3.590 | 4,909 | -0.03(-0.83%) |
Sep 07, 2021 | 3.630 | 3.650 | 3.550 | 3.620 | 9,775 | -0.03(-0.82%) |
Sep 03, 2021 | 3.650 | 3.650 | 3.560 | 3.650 | 9,064 | +0.03(+0.83%) |
Sep 02, 2021 | 3.580 | 3.650 | 3.560 | 3.620 | 18,319 | +0.02(+0.56%) |