Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.411 | 3.490 | 3.327 | 3.401 | 2,843,824 | -0.11(-3.10%) |
Nov 29, 2021 | 3.678 | 3.698 | 3.500 | 3.510 | 2,150,298 | +0.01(+0.28%) |
Nov 26, 2021 | 3.372 | 3.500 | 3.263 | 3.500 | 2,096,944 | -0.17(-4.58%) |
Nov 24, 2021 | 3.668 | 3.747 | 3.638 | 3.668 | 1,798,338 | -0.01(-0.27%) |
Nov 23, 2021 | 3.589 | 3.757 | 3.589 | 3.678 | 2,071,780 | +0.17(+4.79%) |
Nov 22, 2021 | 3.480 | 3.609 | 3.470 | 3.510 | 1,921,654 | -0.01(-0.28%) |
Nov 19, 2021 | 3.589 | 3.638 | 3.480 | 3.520 | 2,995,627 | -0.22(-5.82%) |
Nov 18, 2021 | 3.708 | 3.762 | 3.723 | 3.737 | 2,188,554 | +0.00(+0.00%) |
Nov 17, 2021 | 3.915 | 3.951 | 3.708 | 3.737 | 2,586,195 | -0.22(-5.50%) |
Nov 16, 2021 | 3.985 | 4.034 | 3.915 | 3.955 | 1,238,097 | -0.03(-0.74%) |
Nov 15, 2021 | 3.985 | 4.049 | 3.861 | 3.985 | 1,762,363 | +0.03(+0.75%) |
Nov 12, 2021 | 4.054 | 4.064 | 3.955 | 3.955 | 1,380,189 | -0.13(-3.15%) |
Nov 11, 2021 | 4.074 | 4.148 | 4.064 | 4.083 | 1,361,458 | +0.02(+0.49%) |
Nov 10, 2021 | 4.192 | 4.064 | 2,791,438 | -0.21(-4.86%) | ||
Nov 09, 2021 | 4.242 | 4.271 | 4.096 | 4.271 | 2,221,834 | +0.00(+0.00%) |
Nov 08, 2021 | 4.163 | 4.281 | 4.163 | 4.271 | 2,132,826 | +0.14(+3.35%) |
Nov 05, 2021 | 4.163 | 4.202 | 4.054 | 4.133 | 2,299,300 | +0.07(+1.70%) |
Nov 04, 2021 | 4.192 | 4.247 | 3.965 | 4.064 | 3,082,402 | -0.01(-0.24%) |
Nov 03, 2021 | 3.955 | 4.217 | 3.856 | 4.074 | 3,321,287 | +0.01(+0.24%) |
Nov 02, 2021 | 4.182 | 4.192 | 4.039 | 4.064 | 2,311,936 | -0.19(-4.42%) |
Nov 01, 2021 | 4.143 | 4.331 | 4.243 | 4.252 | 2,122,999 | +0.19(+4.62%) |
Oct 29, 2021 | 4.182 | 4.242 | 4.064 | 4.064 | 3,031,330 | -0.12(-2.84%) |
Oct 28, 2021 | 4.172 | 4.242 | 4.078 | 4.182 | 2,226,435 | -0.04(-0.94%) |
Oct 27, 2021 | 4.489 | 4.489 | 4.216 | 4.222 | 3,501,663 | -0.37(-7.97%) |
Oct 26, 2021 | 4.607 | 4.588 | 2,720,349 | -0.01(-0.22%) | ||
Oct 25, 2021 | 4.677 | 4.772 | 4.518 | 4.598 | 3,229,570 | -0.02(-0.43%) |
Oct 22, 2021 | 4.449 | 4.627 | 4.420 | 4.617 | 3,543,245 | +0.18(+4.01%) |
Oct 21, 2021 | 4.449 | 4.612 | 4.410 | 4.439 | 4,665,112 | -0.06(-1.32%) |
Oct 20, 2021 | 4.143 | 4.558 | 4.083 | 4.499 | 9,540,496 | +0.47(+11.79%) |
Oct 19, 2021 | 4.192 | 4.192 | 3.975 | 4.024 | 2,846,167 | -0.09(-2.16%) |
Oct 18, 2021 | 4.123 | 4.321 | 4.069 | 4.113 | 2,961,611 | +0.08(+1.96%) |
Oct 15, 2021 | 4.133 | 4.182 | 4.034 | 4.034 | 3,316,868 | -0.07(-1.69%) |
Oct 14, 2021 | 4.410 | 4.449 | 3.994 | 4.103 | 5,021,634 | -0.23(-5.25%) |
Oct 13, 2021 | 4.390 | 4.390 | 4.143 | 4.331 | 3,625,472 | -0.12(-2.67%) |
Oct 12, 2021 | 4.400 | 4.469 | 4.326 | 4.449 | 2,589,277 | +0.04(+0.90%) |
Oct 11, 2021 | 4.400 | 4.538 | 4.301 | 4.410 | 5,287,546 | +0.10(+2.29%) |
Oct 08, 2021 | 4.113 | 4.331 | 4.113 | 4.311 | 4,255,631 | +0.27(+6.60%) |
Oct 07, 2021 | 3.886 | 4.078 | 3.826 | 4.044 | 2,896,305 | +0.14(+3.54%) |
Oct 06, 2021 | 3.985 | 4.069 | 3.836 | 3.905 | 3,506,677 | -0.19(-4.59%) |
Oct 05, 2021 | 4.153 | 4.261 | 3.975 | 4.093 | 4,170,526 | +0.03(+0.73%) |
Oct 04, 2021 | 3.955 | 4.123 | 3.935 | 4.064 | 5,385,363 | +0.22(+5.66%) |
Oct 01, 2021 | 3.678 | 3.846 | 3.678 | 3.846 | 2,619,279 | +0.17(+4.57%) |
Sep 30, 2021 | 3.638 | 3.685 | 3.530 | 3.678 | 2,520,290 | +0.02(+0.54%) |
Sep 29, 2021 | 3.648 | 3.693 | 3.520 | 3.658 | 2,260,236 | +0.03(+0.82%) |
Sep 28, 2021 | 3.737 | 3.816 | 3.569 | 3.629 | 3,574,301 | +0.00(+0.00%) |
Sep 27, 2021 | 3.461 | 3.678 | 3.461 | 3.629 | 4,278,432 | +0.29(+8.58%) |
Sep 24, 2021 | 3.233 | 3.401 | 3.203 | 3.342 | 2,316,202 | +0.02(+0.60%) |
Sep 23, 2021 | 3.213 | 3.352 | 3.174 | 3.322 | 2,436,875 | +0.15(+4.67%) |
Sep 22, 2021 | 3.144 | 3.268 | 3.139 | 3.174 | 2,494,313 | +0.08(+2.56%) |
Sep 21, 2021 | 3.174 | 3.189 | 3.025 | 3.095 | 2,048,331 | -0.02(-0.64%) |
Sep 20, 2021 | 3.095 | 3.243 | 3.055 | 3.114 | 2,833,859 | -0.15(-4.55%) |
Sep 17, 2021 | 3.342 | 3.391 | 3.184 | 3.263 | 4,712,334 | -0.08(-2.37%) |
Sep 16, 2021 | 3.470 | 3.470 | 3.268 | 3.342 | 3,526,788 | -0.16(-4.52%) |
Sep 15, 2021 | 3.283 | 3.718 | 3.283 | 3.500 | 11,836,674 | +0.30(+9.26%) |
Sep 14, 2021 | 3.372 | 3.381 | 3.154 | 3.203 | 1,907,134 | -0.10(-2.99%) |
Sep 13, 2021 | 3.213 | 3.401 | 3.213 | 3.302 | 3,604,702 | +0.14(+4.38%) |
Sep 10, 2021 | 3.194 | 3.213 | 3.124 | 3.164 | 2,148,062 | +0.05(+1.59%) |
Sep 09, 2021 | 3.114 | 3.189 | 3.055 | 3.114 | 1,524,146 | -0.02(-0.63%) |
Sep 08, 2021 | 3.194 | 3.283 | 3.114 | 3.134 | 1,319,682 | -0.07(-2.16%) |
Sep 07, 2021 | 3.223 | 3.312 | 3.164 | 3.203 | 1,324,022 | -0.06(-1.82%) |
Sep 03, 2021 | 3.263 | 3.331 | 3.194 | 3.263 | 1,526,791 | -0.01(-0.30%) |
Sep 02, 2021 | 3.223 | 3.362 | 3.213 | 3.273 | 2,255,144 | +0.11(+3.44%) |