Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.170 | 3.220 | 3.035 | 3.040 | 3,022,996 | -0.22(-6.75%) |
Nov 29, 2021 | 3.340 | 3.390 | 3.185 | 3.260 | 1,677,116 | +0.02(+0.62%) |
Nov 26, 2021 | 3.120 | 3.255 | 3.040 | 3.240 | 1,489,693 | -0.14(-4.14%) |
Nov 24, 2021 | 3.440 | 3.500 | 3.370 | 3.380 | 904,490 | -0.10(-2.87%) |
Nov 23, 2021 | 3.390 | 3.545 | 3.390 | 3.480 | 1,693,045 | +0.15(+4.50%) |
Nov 22, 2021 | 3.280 | 3.470 | 3.280 | 3.330 | 3,524,105 | +0.07(+2.15%) |
Nov 19, 2021 | 3.360 | 3.420 | 3.240 | 3.260 | 1,742,512 | -0.25(-7.12%) |
Nov 18, 2021 | 3.620 | 3.660 | 3.495 | 3.510 | 1,386,141 | -0.09(-2.50%) |
Nov 17, 2021 | 3.690 | 3.740 | 3.555 | 3.600 | 1,449,219 | -0.15(-4.00%) |
Nov 16, 2021 | 3.750 | 3.825 | 3.660 | 3.750 | 1,549,993 | -0.01(-0.27%) |
Nov 15, 2021 | 3.800 | 3.830 | 3.685 | 3.760 | 1,163,260 | -0.04(-1.05%) |
Nov 12, 2021 | 3.780 | 3.855 | 3.741 | 3.800 | 1,278,414 | +0.00(+0.00%) |
Nov 11, 2021 | 3.860 | 3.930 | 3.800 | 3.800 | 770,603 | -0.03(-0.78%) |
Nov 10, 2021 | 4.070 | 3.830 | 1,132,695 | -0.28(-6.81%) | ||
Nov 09, 2021 | 4.020 | 4.125 | 3.895 | 4.110 | 1,023,347 | +0.08(+1.99%) |
Nov 08, 2021 | 4.050 | 4.140 | 3.950 | 4.030 | 1,092,320 | +0.01(+0.25%) |
Nov 05, 2021 | 3.940 | 4.080 | 3.940 | 4.020 | 955,481 | +0.16(+4.15%) |
Nov 04, 2021 | 4.030 | 4.140 | 3.820 | 3.860 | 1,176,927 | -0.07(-1.78%) |
Nov 03, 2021 | 3.850 | 4.020 | 3.810 | 3.930 | 1,026,215 | -0.01(-0.25%) |
Nov 02, 2021 | 3.990 | 3.990 | 3.820 | 3.940 | 1,393,213 | -0.09(-2.23%) |
Nov 01, 2021 | 3.840 | 4.036 | 3.835 | 4.030 | 1,523,748 | +0.25(+6.61%) |
Oct 29, 2021 | 3.930 | 3.930 | 3.740 | 3.780 | 1,514,103 | -0.15(-3.82%) |
Oct 28, 2021 | 3.900 | 4.010 | 3.895 | 3.930 | 755,411 | +0.03(+0.77%) |
Oct 27, 2021 | 4.070 | 4.090 | 3.840 | 3.900 | 1,377,765 | -0.22(-5.34%) |
Oct 26, 2021 | 4.150 | 4.110 | 4.120 | 959,821 | -0.02(-0.48%) | |
Oct 25, 2021 | 4.130 | 4.250 | 4.095 | 4.140 | 1,089,970 | +0.01(+0.24%) |
Oct 22, 2021 | 4.120 | 4.210 | 4.060 | 4.130 | 1,120,883 | +0.03(+0.73%) |
Oct 21, 2021 | 4.000 | 4.300 | 3.950 | 4.100 | 1,968,958 | -0.16(-3.76%) |
Oct 20, 2021 | 4.190 | 4.290 | 4.125 | 4.260 | 1,015,024 | +0.02(+0.47%) |
Oct 19, 2021 | 4.370 | 4.370 | 4.165 | 4.240 | 1,193,768 | -0.08(-1.85%) |
Oct 18, 2021 | 4.380 | 4.525 | 4.310 | 4.320 | 1,551,109 | -0.02(-0.46%) |
Oct 15, 2021 | 4.440 | 4.490 | 4.330 | 4.340 | 1,452,356 | +0.05(+1.17%) |
Oct 14, 2021 | 4.380 | 4.410 | 4.215 | 4.290 | 1,227,539 | -0.01(-0.23%) |
Oct 13, 2021 | 4.250 | 4.360 | 4.170 | 4.300 | 954,201 | +0.04(+0.94%) |
Oct 12, 2021 | 4.290 | 4.350 | 4.210 | 4.260 | 1,306,027 | -0.03(-0.70%) |
Oct 11, 2021 | 4.490 | 4.540 | 4.280 | 4.290 | 968,225 | -0.06(-1.38%) |
Oct 08, 2021 | 4.290 | 4.525 | 4.280 | 4.350 | 1,343,296 | +0.15(+3.57%) |
Oct 07, 2021 | 4.110 | 4.230 | 4.020 | 4.200 | 1,361,443 | +0.08(+1.94%) |
Oct 06, 2021 | 4.240 | 4.300 | 4.035 | 4.120 | 1,613,378 | -0.25(-5.72%) |
Oct 05, 2021 | 4.440 | 4.505 | 4.275 | 4.370 | 1,595,707 | +0.02(+0.46%) |
Oct 04, 2021 | 4.320 | 4.460 | 4.265 | 4.350 | 2,613,333 | +0.16(+3.82%) |
Oct 01, 2021 | 3.920 | 4.220 | 3.920 | 4.190 | 1,914,764 | +0.31(+7.99%) |
Sep 30, 2021 | 3.900 | 3.990 | 3.830 | 3.880 | 1,206,349 | -0.03(-0.77%) |
Sep 29, 2021 | 4.030 | 4.030 | 3.875 | 3.910 | 1,003,925 | -0.12(-2.98%) |
Sep 28, 2021 | 4.110 | 4.320 | 4.030 | 4.030 | 2,014,517 | +0.01(+0.25%) |
Sep 27, 2021 | 3.900 | 4.105 | 3.900 | 4.020 | 3,351,105 | +0.22(+5.79%) |
Sep 24, 2021 | 3.760 | 3.890 | 3.750 | 3.800 | 1,232,250 | -0.04(-1.04%) |
Sep 23, 2021 | 3.590 | 3.850 | 3.530 | 3.840 | 2,093,483 | +0.27(+7.56%) |
Sep 22, 2021 | 3.600 | 3.720 | 3.570 | 3.570 | 1,391,102 | +0.06(+1.71%) |
Sep 21, 2021 | 3.580 | 3.630 | 3.380 | 3.510 | 1,041,128 | -0.01(-0.28%) |
Sep 20, 2021 | 3.520 | 3.620 | 3.430 | 3.520 | 1,530,742 | -0.21(-5.63%) |
Sep 17, 2021 | 3.750 | 3.781 | 3.650 | 3.730 | 3,098,435 | -0.04(-1.06%) |
Sep 16, 2021 | 3.930 | 3.940 | 3.760 | 3.770 | 1,280,735 | -0.15(-3.83%) |
Sep 15, 2021 | 3.860 | 4.010 | 3.835 | 3.920 | 1,256,762 | +0.15(+3.98%) |
Sep 14, 2021 | 3.990 | 4.020 | 3.720 | 3.770 | 1,223,836 | -0.17(-4.31%) |
Sep 13, 2021 | 3.640 | 4.020 | 3.640 | 3.940 | 3,305,070 | +0.39(+10.99%) |
Sep 10, 2021 | 3.660 | 3.680 | 3.550 | 3.550 | 934,704 | -0.02(-0.56%) |
Sep 09, 2021 | 3.500 | 3.670 | 3.460 | 3.570 | 1,746,182 | +0.03(+0.85%) |
Sep 08, 2021 | 3.870 | 3.910 | 3.530 | 3.540 | 1,413,697 | -0.29(-7.57%) |
Sep 07, 2021 | 3.720 | 3.910 | 3.720 | 3.830 | 2,425,822 | +0.06(+1.59%) |
Sep 03, 2021 | 3.840 | 3.900 | 3.705 | 3.770 | 861,551 | -0.05(-1.31%) |
Sep 02, 2021 | 3.840 | 3.940 | 3.730 | 3.820 | 1,140,345 | +0.05(+1.33%) |