Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.770 | 3.780 | 3.600 | 3.760 | 195,703 | -0.01(-0.27%) |
Nov 29, 2021 | 3.800 | 3.829 | 3.380 | 3.770 | 594,303 | +0.02(+0.53%) |
Nov 26, 2021 | 3.640 | 3.750 | 3.540 | 3.750 | 267,041 | +0.12(+3.31%) |
Nov 24, 2021 | 3.490 | 3.718 | 3.460 | 3.630 | 490,496 | +0.13(+3.71%) |
Nov 23, 2021 | 3.480 | 3.500 | 3.446 | 3.500 | 205,925 | +0.05(+1.45%) |
Nov 22, 2021 | 3.410 | 3.500 | 3.400 | 3.450 | 265,040 | +0.05(+1.47%) |
Nov 19, 2021 | 3.260 | 3.420 | 3.250 | 3.400 | 304,259 | +0.00(+0.00%) |
Nov 18, 2021 | 3.420 | 3.421 | 3.387 | 3.400 | 424,021 | -0.05(-1.45%) |
Nov 17, 2021 | 3.370 | 3.450 | 3.300 | 3.450 | 511,218 | +0.06(+1.62%) |
Nov 16, 2021 | 3.250 | 3.450 | 2.900 | 3.395 | 960,518 | +0.15(+4.78%) |
Nov 15, 2021 | 2.930 | 3.250 | 2.760 | 3.240 | 799,127 | +0.39(+13.68%) |
Nov 12, 2021 | 2.750 | 2.960 | 2.650 | 2.850 | 610,055 | -0.09(-3.06%) |
Nov 11, 2021 | 2.510 | 2.960 | 2.330 | 2.940 | 757,546 | +0.47(+19.03%) |
Nov 10, 2021 | 2.380 | 2.470 | 233,736 | +0.14(+6.01%) | ||
Nov 09, 2021 | 2.320 | 2.478 | 2.270 | 2.330 | 234,079 | +0.09(+4.02%) |
Nov 08, 2021 | 2.250 | 2.500 | 2.150 | 2.240 | 429,248 | +0.03(+1.36%) |
Nov 05, 2021 | 2.150 | 2.220 | 2.130 | 2.210 | 96,033 | +0.05(+2.31%) |
Nov 04, 2021 | 2.180 | 2.180 | 2.110 | 2.160 | 164,849 | +0.01(+0.47%) |
Nov 03, 2021 | 2.110 | 2.218 | 2.040 | 2.150 | 309,421 | +0.04(+1.90%) |
Nov 02, 2021 | 2.200 | 2.250 | 2.050 | 2.110 | 305,763 | -0.06(-2.76%) |
Nov 01, 2021 | 2.000 | 2.200 | 1.979 | 2.170 | 353,695 | +0.19(+9.66%) |
Oct 29, 2021 | 1.940 | 1.990 | 1.880 | 1.979 | 135,346 | +0.04(+2.01%) |
Oct 28, 2021 | 1.950 | 2.050 | 1.930 | 1.940 | 220,642 | -0.01(-0.51%) |
Oct 27, 2021 | 1.930 | 2.000 | 1.920 | 1.950 | 214,889 | +0.03(+1.56%) |
Oct 26, 2021 | 1.950 | 1.990 | 1.920 | 115,599 | -0.01(-0.52%) | |
Oct 25, 2021 | 1.920 | 1.959 | 1.900 | 1.930 | 141,694 | +0.04(+2.12%) |
Oct 22, 2021 | 1.910 | 1.920 | 1.850 | 1.890 | 145,329 | -0.03(-1.56%) |
Oct 21, 2021 | 1.900 | 1.920 | 1.810 | 1.920 | 229,709 | +0.02(+1.05%) |
Oct 20, 2021 | 1.870 | 1.920 | 1.850 | 1.900 | 137,883 | +0.01(+0.53%) |
Oct 19, 2021 | 1.850 | 1.910 | 1.810 | 1.890 | 148,523 | +0.04(+2.16%) |
Oct 18, 2021 | 1.810 | 1.869 | 1.805 | 1.850 | 226,500 | +0.03(+1.65%) |
Oct 15, 2021 | 1.850 | 1.850 | 1.820 | 1.820 | 105,812 | -0.01(-0.58%) |
Oct 14, 2021 | 1.850 | 1.870 | 1.830 | 1.831 | 101,398 | +0.01(+0.58%) |
Oct 13, 2021 | 1.850 | 1.870 | 1.810 | 1.820 | 110,967 | -0.04(-2.15%) |
Oct 12, 2021 | 1.860 | 1.870 | 1.840 | 1.860 | 209,898 | +0.00(+0.00%) |
Oct 11, 2021 | 1.810 | 1.880 | 1.810 | 1.860 | 83,394 | +0.05(+2.76%) |
Oct 08, 2021 | 1.830 | 1.850 | 1.810 | 1.810 | 85,882 | -0.01(-0.55%) |
Oct 07, 2021 | 1.870 | 1.870 | 1.820 | 1.820 | 56,972 | -0.03(-1.62%) |
Oct 06, 2021 | 1.840 | 1.878 | 1.840 | 1.850 | 53,695 | +0.01(+0.54%) |
Oct 05, 2021 | 1.840 | 1.870 | 1.810 | 1.840 | 58,807 | +0.01(+0.55%) |
Oct 04, 2021 | 1.830 | 1.870 | 1.830 | 1.830 | 46,281 | -0.03(-1.61%) |
Oct 01, 2021 | 1.870 | 1.900 | 1.850 | 1.860 | 67,571 | +0.00(+0.00%) |
Sep 30, 2021 | 1.880 | 1.880 | 1.830 | 1.860 | 82,698 | +0.04(+2.20%) |
Sep 29, 2021 | 1.810 | 1.870 | 1.790 | 1.820 | 157,461 | -0.01(-0.55%) |
Sep 28, 2021 | 1.870 | 1.870 | 1.800 | 1.830 | 92,833 | -0.04(-2.14%) |
Sep 27, 2021 | 1.810 | 1.870 | 1.810 | 1.870 | 65,402 | +0.01(+0.54%) |
Sep 24, 2021 | 1.800 | 1.810 | 1.800 | 1.860 | 23,595 | -0.00(-0.27%) |
Sep 23, 2021 | 1.820 | 1.880 | 1.820 | 1.865 | 81,621 | +0.05(+3.04%) |
Sep 22, 2021 | 1.840 | 1.870 | 1.810 | 1.810 | 68,408 | -0.03(-1.63%) |
Sep 21, 2021 | 1.870 | 1.870 | 1.815 | 1.840 | 46,105 | +0.00(+0.00%) |
Sep 20, 2021 | 1.850 | 1.870 | 1.800 | 1.840 | 111,021 | -0.03(-1.60%) |
Sep 17, 2021 | 1.850 | 1.870 | 1.850 | 1.870 | 27,735 | +0.02(+1.08%) |
Sep 16, 2021 | 1.910 | 1.910 | 1.850 | 1.850 | 46,655 | -0.03(-1.86%) |
Sep 15, 2021 | 1.910 | 1.920 | 1.880 | 1.885 | 31,270 | -0.01(-0.79%) |
Sep 14, 2021 | 1.930 | 1.930 | 1.860 | 1.900 | 89,001 | -0.02(-1.04%) |
Sep 13, 2021 | 1.940 | 1.950 | 1.900 | 1.920 | 152,377 | +0.00(+0.00%) |
Sep 10, 2021 | 1.930 | 1.960 | 1.900 | 1.920 | 74,491 | +0.00(+0.00%) |
Sep 09, 2021 | 1.940 | 1.970 | 1.900 | 1.920 | 182,245 | -0.04(-2.04%) |
Sep 08, 2021 | 1.980 | 1.990 | 1.940 | 1.960 | 95,124 | +0.00(+0.00%) |
Sep 07, 2021 | 1.950 | 1.990 | 1.930 | 1.960 | 106,255 | +0.03(+1.55%) |
Sep 03, 2021 | 1.960 | 1.960 | 1.920 | 1.930 | 64,496 | -0.02(-1.03%) |
Sep 02, 2021 | 1.920 | 1.960 | 1.870 | 1.950 | 43,979 | +0.00(+0.00%) |
Sep 01, 2021 | 1.980 | 1.990 | 1.920 | 1.950 | 76,608 | +0.01(+0.52%) |
Aug 31, 2021 | 1.940 | 2.000 | 1.930 | 1.940 | 103,652 | +0.02(+1.31%) |
Aug 30, 2021 | 1.900 | 1.974 | 1.870 | 1.915 | 101,591 | -0.01(-0.78%) |
Aug 27, 2021 | 1.850 | 1.960 | 1.850 | 1.930 | 136,049 | +0.00(+0.00%) |
Aug 26, 2021 | 1.980 | 1.990 | 1.890 | 1.930 | 79,988 | -0.05(-2.53%) |
Aug 25, 2021 | 1.940 | 1.980 | 1.924 | 1.980 | 67,994 | +0.05(+2.59%) |
Aug 24, 2021 | 2.000 | 2.000 | 1.895 | 1.930 | 96,493 | +0.00(+0.00%) |
Aug 23, 2021 | 2.050 | 2.050 | 1.880 | 1.930 | 115,211 | +0.05(+2.66%) |
Aug 20, 2021 | 2.000 | 2.000 | 1.880 | 1.880 | 64,245 | -0.06(-3.19%) |
Aug 19, 2021 | 1.850 | 1.950 | 1.800 | 1.942 | 100,608 | +0.06(+3.30%) |
Aug 18, 2021 | 1.950 | 1.990 | 1.820 | 1.880 | 115,488 | +0.06(+3.30%) |
Aug 17, 2021 | 1.980 | 1.980 | 1.810 | 1.820 | 82,002 | -0.08(-4.22%) |
Aug 16, 2021 | 1.960 | 2.100 | 1.880 | 1.900 | 153,416 | -0.14(-6.86%) |
Aug 13, 2021 | 2.020 | 2.130 | 1.915 | 2.040 | 92,551 | +0.02(+0.99%) |
Aug 12, 2021 | 2.110 | 2.110 | 1.960 | 2.020 | 132,366 | -0.09(-4.27%) |
Aug 11, 2021 | 2.100 | 2.180 | 1.950 | 2.110 | 150,110 | +0.10(+4.98%) |
Aug 10, 2021 | 1.910 | 2.050 | 1.910 | 2.010 | 153,969 | +0.04(+2.03%) |
Aug 09, 2021 | 1.970 | 2.000 | 1.900 | 1.970 | 97,546 | +0.07(+3.69%) |
Aug 06, 2021 | 1.890 | 1.975 | 1.850 | 1.900 | 165,422 | +0.10(+5.55%) |
Aug 05, 2021 | 1.800 | 1.800 | 1.710 | 1.800 | 88,716 | +0.02(+1.12%) |
Aug 04, 2021 | 1.680 | 1.800 | 1.667 | 1.780 | 135,537 | +0.07(+4.09%) |
Aug 03, 2021 | 1.660 | 1.790 | 1.615 | 1.710 | 106,029 | -0.06(-3.38%) |
Aug 02, 2021 | 1.800 | 1.840 | 1.720 | 1.770 | 78,179 | -0.03(-1.67%) |
Jul 30, 2021 | 1.840 | 1.870 | 1.780 | 1.800 | 69,806 | -0.02(-1.10%) |
Jul 29, 2021 | 1.850 | 1.940 | 1.750 | 1.820 | 93,878 | +0.01(+0.55%) |
Jul 28, 2021 | 2.020 | 2.020 | 1.767 | 1.810 | 72,658 | -0.02(-1.04%) |
Jul 27, 2021 | 2.100 | 2.100 | 1.798 | 1.829 | 203,467 | -0.07(-3.73%) |
Jul 26, 2021 | 2.200 | 2.200 | 1.900 | 1.900 | 78,203 | -0.08(-4.04%) |
Jul 23, 2021 | 2.180 | 2.190 | 1.950 | 1.980 | 251,986 | -0.10(-4.69%) |
Jul 22, 2021 | 2.163 | 2.163 | 2.018 | 2.078 | 125,464 | -0.02(-0.95%) |
Jul 21, 2021 | 2.078 | 2.163 | 2.015 | 2.098 | 137,480 | +0.14(+7.02%) |
Jul 20, 2021 | 1.935 | 1.995 | 1.896 | 1.960 | 74,964 | +0.08(+4.39%) |
Jul 19, 2021 | 1.948 | 1.995 | 1.877 | 1.877 | 204,920 | -0.08(-4.33%) |
Jul 16, 2021 | 2.000 | 2.062 | 1.948 | 1.962 | 330,400 | -0.13(-6.32%) |
Jul 15, 2021 | 2.062 | 2.095 | 2.025 | 2.095 | 137,372 | +0.00(+0.01%) |
Jul 14, 2021 | 2.125 | 2.158 | 2.064 | 2.095 | 60,176 | +0.01(+0.35%) |
Jul 13, 2021 | 2.117 | 2.122 | 2.070 | 2.087 | 125,568 | -0.04(-1.82%) |
Jul 12, 2021 | 2.095 | 2.147 | 2.095 | 2.126 | 49,688 | +0.00(+0.06%) |
Jul 09, 2021 | 2.237 | 2.237 | 2.107 | 2.125 | 21,524 | +0.00(+0.00%) |
Jul 08, 2021 | 2.150 | 2.150 | 2.083 | 2.125 | 77,756 | -0.03(-1.39%) |
Jul 07, 2021 | 2.215 | 2.215 | 2.150 | 2.155 | 45,772 | -0.03(-1.43%) |
Jul 06, 2021 | 2.212 | 2.212 | 2.147 | 2.186 | 86,492 | -0.03(-1.19%) |
Jul 02, 2021 | 2.265 | 2.265 | 2.200 | 2.212 | 71,048 | -0.06(-2.75%) |
Jul 01, 2021 | 2.275 | 2.275 | 2.200 | 2.275 | 50,884 | +0.02(+0.66%) |
Jun 30, 2021 | 2.283 | 2.283 | 2.188 | 2.260 | 113,728 | +0.00(+0.00%) |
Jun 29, 2021 | 2.237 | 2.260 | 2.225 | 2.260 | 77,972 | +0.04(+1.69%) |
Jun 28, 2021 | 2.297 | 2.297 | 2.200 | 2.223 | 77,012 | -0.06(-2.63%) |
Jun 25, 2021 | 2.237 | 2.322 | 2.237 | 2.283 | 91,064 | +0.01(+0.33%) |
Jun 24, 2021 | 2.375 | 2.375 | 2.237 | 2.275 | 78,772 | -0.00(-0.05%) |
Jun 23, 2021 | 2.355 | 2.356 | 2.225 | 2.276 | 73,096 | -0.08(-3.19%) |
Jun 22, 2021 | 2.380 | 2.380 | 2.285 | 2.351 | 109,744 | -0.03(-1.10%) |
Jun 21, 2021 | 2.478 | 2.478 | 2.309 | 2.377 | 115,312 | -0.03(-1.40%) |
Jun 18, 2021 | 2.420 | 2.450 | 2.327 | 2.411 | 126,404 | -0.06(-2.38%) |
Jun 17, 2021 | 2.449 | 2.449 | 2.438 | 2.470 | 186,928 | +0.06(+2.38%) |
Jun 16, 2021 | 2.500 | 2.777 | 2.268 | 2.413 | 280,324 | -0.09(-3.50%) |