Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.250 | 3.250 | 2.910 | 3.000 | 14,057 | -0.19(-5.96%) |
Nov 29, 2021 | 3.170 | 3.220 | 3.021 | 3.190 | 25,166 | +0.03(+0.95%) |
Nov 26, 2021 | 3.300 | 3.400 | 3.010 | 3.160 | 32,204 | -0.29(-8.41%) |
Nov 24, 2021 | 3.310 | 3.495 | 3.300 | 3.450 | 16,087 | +0.07(+2.07%) |
Nov 23, 2021 | 3.560 | 3.800 | 3.300 | 3.380 | 95,455 | -0.16(-4.52%) |
Nov 22, 2021 | 3.650 | 3.710 | 3.510 | 3.540 | 23,930 | -0.08(-2.21%) |
Nov 19, 2021 | 3.660 | 3.740 | 3.620 | 3.620 | 22,595 | -0.08(-2.16%) |
Nov 18, 2021 | 3.750 | 3.750 | 3.700 | 3.700 | 40,279 | -0.05(-1.33%) |
Nov 17, 2021 | 3.920 | 3.969 | 3.740 | 3.750 | 18,965 | -0.17(-4.34%) |
Nov 16, 2021 | 3.810 | 4.000 | 3.795 | 3.920 | 27,773 | +0.05(+1.29%) |
Nov 15, 2021 | 3.890 | 3.960 | 3.805 | 3.870 | 29,295 | +0.01(+0.26%) |
Nov 12, 2021 | 4.020 | 4.020 | 3.830 | 3.860 | 49,527 | -0.13(-3.26%) |
Nov 11, 2021 | 3.870 | 4.160 | 3.870 | 3.990 | 48,409 | +0.11(+2.84%) |
Nov 10, 2021 | 3.970 | 3.880 | 43,087 | -0.15(-3.72%) | ||
Nov 09, 2021 | 4.060 | 4.140 | 3.820 | 4.030 | 140,042 | -0.12(-2.89%) |
Nov 08, 2021 | 4.300 | 5.000 | 3.950 | 4.150 | 1,289,097 | +0.23(+5.87%) |
Nov 05, 2021 | 3.770 | 3.990 | 3.770 | 3.920 | 71,625 | +0.16(+4.26%) |
Nov 04, 2021 | 3.850 | 3.990 | 3.710 | 3.760 | 51,302 | -0.11(-2.84%) |
Nov 03, 2021 | 3.870 | 3.990 | 3.775 | 3.870 | 69,515 | -0.07(-1.78%) |
Nov 02, 2021 | 3.810 | 4.080 | 3.670 | 3.940 | 95,183 | +0.11(+2.87%) |
Nov 01, 2021 | 3.750 | 4.090 | 3.720 | 3.830 | 202,251 | +0.11(+2.96%) |
Oct 29, 2021 | 3.600 | 3.750 | 3.600 | 3.720 | 25,451 | +0.08(+2.20%) |
Oct 28, 2021 | 3.620 | 3.805 | 3.620 | 3.640 | 60,931 | -0.10(-2.67%) |
Oct 27, 2021 | 3.686 | 3.970 | 3.620 | 3.740 | 235,066 | -0.08(-2.09%) |
Oct 26, 2021 | 3.800 | 3.820 | 93,032 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.470 | 3.900 | 3.470 | 3.820 | 187,134 | +0.32(+9.14%) |
Oct 22, 2021 | 3.740 | 3.740 | 3.450 | 3.500 | 176,098 | -0.36(-9.33%) |
Oct 21, 2021 | 3.700 | 4.085 | 3.574 | 3.860 | 1,192,129 | +0.34(+9.66%) |
Oct 20, 2021 | 3.480 | 3.540 | 3.440 | 3.520 | 466,016 | +0.01(+0.28%) |
Oct 19, 2021 | 3.540 | 3.710 | 3.470 | 3.510 | 96,707 | -0.03(-0.85%) |
Oct 18, 2021 | 3.670 | 3.765 | 3.500 | 3.540 | 74,652 | -0.20(-5.35%) |
Oct 15, 2021 | 3.770 | 4.037 | 3.700 | 3.740 | 114,324 | -0.04(-1.06%) |
Oct 14, 2021 | 3.850 | 3.850 | 3.730 | 3.780 | 10,343 | -0.02(-0.53%) |
Oct 13, 2021 | 3.730 | 3.800 | 3.730 | 3.800 | 21,666 | +0.01(+0.26%) |
Oct 12, 2021 | 3.780 | 3.790 | 3.650 | 3.790 | 95,698 | +0.05(+1.34%) |
Oct 11, 2021 | 3.710 | 3.820 | 3.670 | 3.740 | 38,920 | +0.02(+0.54%) |
Oct 08, 2021 | 3.800 | 3.820 | 3.720 | 3.720 | 48,897 | -0.08(-2.11%) |
Oct 07, 2021 | 3.770 | 3.920 | 3.650 | 3.800 | 35,991 | +0.04(+1.06%) |
Oct 06, 2021 | 3.650 | 3.800 | 3.640 | 3.760 | 46,481 | +0.11(+3.01%) |
Oct 05, 2021 | 4.140 | 4.270 | 3.650 | 3.650 | 126,013 | -0.48(-11.62%) |
Oct 04, 2021 | 4.190 | 4.235 | 4.061 | 4.130 | 53,805 | -0.14(-3.28%) |
Oct 01, 2021 | 4.220 | 4.330 | 4.100 | 4.270 | 83,694 | +0.13(+3.14%) |
Sep 30, 2021 | 4.010 | 4.180 | 4.010 | 4.140 | 41,197 | +0.11(+2.73%) |
Sep 29, 2021 | 4.340 | 4.370 | 4.030 | 4.030 | 53,847 | -0.29(-6.71%) |
Sep 28, 2021 | 4.310 | 4.490 | 4.100 | 4.320 | 199,519 | -0.05(-1.14%) |
Sep 27, 2021 | 4.190 | 4.650 | 4.190 | 4.370 | 436,925 | -0.08(-1.80%) |
Sep 24, 2021 | 4.170 | 4.980 | 4.070 | 4.450 | 1,587,532 | -0.67(-13.09%) |
Sep 23, 2021 | 3.560 | 5.120 | 3.510 | 5.120 | 4,390,662 | +1.61(+45.87%) |
Sep 22, 2021 | 3.480 | 3.666 | 3.480 | 3.510 | 9,821 | +0.01(+0.29%) |
Sep 21, 2021 | 3.370 | 3.480 | 3.360 | 3.500 | 16,512 | +0.13(+3.86%) |
Sep 20, 2021 | 3.610 | 3.730 | 3.360 | 3.370 | 26,586 | -0.36(-9.65%) |
Sep 17, 2021 | 3.560 | 3.750 | 3.560 | 3.730 | 45,208 | +0.13(+3.61%) |
Sep 16, 2021 | 3.600 | 3.710 | 3.550 | 3.600 | 86,077 | +0.00(+0.00%) |
Sep 15, 2021 | 3.670 | 3.740 | 3.600 | 3.600 | 31,821 | -0.08(-2.17%) |
Sep 14, 2021 | 3.680 | 3.840 | 3.640 | 3.680 | 51,508 | -0.03(-0.81%) |
Sep 13, 2021 | 3.840 | 3.950 | 3.670 | 3.710 | 110,961 | -0.14(-3.64%) |
Sep 10, 2021 | 3.910 | 3.950 | 3.810 | 3.850 | 27,054 | -0.08(-2.04%) |
Sep 09, 2021 | 3.850 | 4.050 | 3.830 | 3.930 | 58,736 | +0.12(+3.15%) |
Sep 08, 2021 | 3.880 | 3.950 | 3.770 | 3.810 | 72,581 | -0.14(-3.54%) |
Sep 07, 2021 | 3.850 | 4.030 | 3.830 | 3.950 | 77,836 | +0.06(+1.54%) |
Sep 03, 2021 | 3.960 | 3.970 | 3.620 | 3.890 | 121,852 | -0.06(-1.52%) |
Sep 02, 2021 | 4.020 | 4.160 | 3.890 | 3.950 | 156,243 | -0.22(-5.28%) |