Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.979 | 3.997 | 3.942 | 3.979 | 5,659,081 | -0.05(-1.35%) |
Nov 29, 2021 | 4.069 | 4.083 | 3.992 | 4.033 | 3,337,830 | -0.01(-0.22%) |
Nov 26, 2021 | 3.969 | 4.042 | 3.924 | 4.042 | 3,846,120 | -0.32(-7.26%) |
Nov 24, 2021 | 4.367 | 4.399 | 4.349 | 4.358 | 1,721,537 | +0.04(+0.84%) |
Nov 23, 2021 | 4.277 | 4.322 | 4.263 | 4.322 | 1,503,570 | +0.05(+1.06%) |
Nov 22, 2021 | 4.286 | 4.331 | 4.259 | 4.277 | 2,269,922 | -0.02(-0.42%) |
Nov 19, 2021 | 4.322 | 4.322 | 4.259 | 4.295 | 2,465,205 | -0.15(-3.46%) |
Nov 18, 2021 | 4.458 | 4.476 | 4.449 | 4.449 | 1,384,257 | +0.01(+0.20%) |
Nov 17, 2021 | 4.458 | 4.476 | 4.440 | 4.440 | 2,041,227 | +0.00(+0.00%) |
Nov 16, 2021 | 4.467 | 4.480 | 4.440 | 4.440 | 1,363,619 | +0.00(+0.00%) |
Nov 15, 2021 | 4.413 | 4.453 | 4.385 | 4.440 | 1,513,042 | +0.02(+0.41%) |
Nov 12, 2021 | 4.413 | 4.431 | 4.394 | 4.422 | 1,438,086 | +0.02(+0.41%) |
Nov 11, 2021 | 4.404 | 4.440 | 4.390 | 4.404 | 1,741,528 | +0.02(+0.41%) |
Nov 10, 2021 | 4.458 | 4.385 | 4.385 | 2,305,537 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.467 | 4.467 | 4.413 | 4.422 | 1,404,217 | -0.05(-1.21%) |
Nov 08, 2021 | 4.503 | 4.535 | 4.476 | 4.476 | 1,347,509 | -0.04(-0.80%) |
Nov 05, 2021 | 4.521 | 4.544 | 4.467 | 4.512 | 2,448,904 | +0.05(+1.22%) |
Nov 04, 2021 | 4.584 | 4.584 | 4.408 | 4.458 | 2,911,265 | -0.12(-2.57%) |
Nov 03, 2021 | 4.503 | 4.630 | 4.498 | 4.575 | 2,356,964 | +0.02(+0.40%) |
Nov 02, 2021 | 4.512 | 4.557 | 4.494 | 4.557 | 1,636,585 | -0.04(-0.79%) |
Nov 01, 2021 | 4.575 | 4.566 | 4.558 | 4.593 | 1,217,922 | +0.03(+0.59%) |
Oct 29, 2021 | 4.575 | 4.593 | 4.521 | 4.566 | 2,032,884 | -0.05(-0.98%) |
Oct 28, 2021 | 4.602 | 4.621 | 4.584 | 4.611 | 1,426,378 | +0.00(+0.00%) |
Oct 27, 2021 | 4.666 | 4.702 | 4.611 | 4.611 | 2,203,804 | -0.11(-2.30%) |
Oct 26, 2021 | 4.756 | 4.720 | 976,306 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.738 | 4.738 | 4.711 | 4.720 | 1,097,328 | -0.03(-0.57%) |
Oct 22, 2021 | 4.684 | 4.747 | 4.657 | 4.747 | 1,340,514 | +0.08(+1.74%) |
Oct 21, 2021 | 4.684 | 4.702 | 4.648 | 4.666 | 1,130,064 | -0.01(-0.19%) |
Oct 20, 2021 | 4.648 | 4.697 | 4.639 | 4.675 | 2,072,842 | -0.01(-0.19%) |
Oct 19, 2021 | 4.657 | 4.684 | 4.657 | 4.684 | 1,080,137 | +0.05(+1.17%) |
Oct 18, 2021 | 4.630 | 4.652 | 4.611 | 4.630 | 1,253,561 | -0.05(-1.16%) |
Oct 15, 2021 | 4.666 | 4.693 | 4.639 | 4.684 | 1,310,906 | +0.05(+1.17%) |
Oct 14, 2021 | 4.639 | 4.655 | 4.621 | 4.630 | 1,047,634 | +0.02(+0.39%) |
Oct 13, 2021 | 4.648 | 4.657 | 4.575 | 4.611 | 2,241,206 | -0.12(-2.49%) |
Oct 12, 2021 | 4.720 | 4.747 | 4.685 | 4.729 | 1,263,882 | +0.02(+0.38%) |
Oct 11, 2021 | 4.756 | 4.783 | 4.702 | 4.711 | 1,315,719 | -0.03(-0.57%) |
Oct 08, 2021 | 4.720 | 4.756 | 4.706 | 4.738 | 1,556,036 | +0.05(+1.16%) |
Oct 07, 2021 | 4.702 | 4.738 | 4.675 | 4.684 | 1,799,353 | +0.04(+0.78%) |
Oct 06, 2021 | 4.593 | 4.666 | 4.566 | 4.648 | 3,362,562 | -0.04(-0.77%) |
Oct 05, 2021 | 4.593 | 4.693 | 4.580 | 4.684 | 3,848,251 | +0.13(+2.78%) |
Oct 04, 2021 | 4.566 | 4.623 | 4.548 | 4.557 | 1,763,128 | -0.03(-0.59%) |
Oct 01, 2021 | 4.566 | 4.602 | 4.504 | 4.584 | 1,941,854 | -0.02(-0.39%) |
Sep 30, 2021 | 4.621 | 4.648 | 4.584 | 4.602 | 2,469,277 | +0.00(+0.00%) |
Sep 29, 2021 | 4.621 | 4.625 | 4.584 | 4.602 | 1,677,303 | +0.08(+1.80%) |
Sep 28, 2021 | 4.593 | 4.621 | 4.512 | 4.521 | 3,401,104 | +0.00(+0.00%) |
Sep 27, 2021 | 4.476 | 4.530 | 4.476 | 4.521 | 1,540,170 | +0.13(+2.88%) |
Sep 24, 2021 | 4.367 | 4.422 | 4.367 | 4.394 | 1,122,737 | +0.08(+1.89%) |
Sep 23, 2021 | 4.268 | 4.331 | 4.263 | 4.313 | 1,846,050 | +0.04(+0.85%) |
Sep 22, 2021 | 4.241 | 4.304 | 4.236 | 4.277 | 1,526,023 | +0.05(+1.28%) |
Sep 21, 2021 | 4.250 | 4.277 | 4.205 | 4.223 | 1,480,062 | -0.04(-0.85%) |
Sep 20, 2021 | 4.250 | 4.268 | 4.209 | 4.259 | 2,667,173 | -0.13(-2.89%) |
Sep 17, 2021 | 4.449 | 4.471 | 4.376 | 4.385 | 1,521,177 | -0.05(-1.02%) |
Sep 16, 2021 | 4.458 | 4.467 | 4.413 | 4.431 | 838,472 | -0.02(-0.41%) |
Sep 15, 2021 | 4.422 | 4.453 | 4.408 | 4.449 | 1,242,656 | +0.04(+0.82%) |
Sep 14, 2021 | 4.503 | 4.507 | 4.404 | 4.413 | 1,323,546 | -0.07(-1.61%) |
Sep 13, 2021 | 4.440 | 4.494 | 4.413 | 4.485 | 1,364,416 | +0.13(+2.90%) |
Sep 10, 2021 | 4.404 | 4.408 | 4.358 | 4.358 | 1,034,101 | -0.02(-0.41%) |
Sep 09, 2021 | 4.385 | 4.413 | 4.367 | 4.376 | 988,076 | -0.01(-0.21%) |
Sep 08, 2021 | 4.404 | 4.426 | 4.367 | 4.385 | 1,221,101 | -0.04(-0.82%) |
Sep 07, 2021 | 4.431 | 4.458 | 4.413 | 4.422 | 1,063,386 | -0.03(-0.61%) |
Sep 03, 2021 | 4.449 | 4.458 | 4.426 | 4.449 | 1,114,860 | -0.02(-0.40%) |
Sep 02, 2021 | 4.449 | 4.485 | 4.440 | 4.467 | 919,799 | +0.04(+0.82%) |