Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.045 | 4.211 | 4.045 | 4.143 | 8,511,334 | +0.21(+5.45%) |
Nov 29, 2021 | 3.831 | 3.929 | 3.763 | 3.929 | 9,223,048 | +0.18(+4.66%) |
Nov 26, 2021 | 3.841 | 3.870 | 3.685 | 3.754 | 4,229,980 | -0.03(-0.77%) |
Nov 24, 2021 | 3.754 | 3.822 | 3.724 | 3.783 | 3,338,409 | -0.04(-1.02%) |
Nov 23, 2021 | 3.841 | 3.870 | 3.744 | 3.822 | 5,585,604 | -0.09(-2.24%) |
Nov 22, 2021 | 3.880 | 3.943 | 3.773 | 3.909 | 6,052,477 | -0.01(-0.25%) |
Nov 19, 2021 | 4.055 | 4.070 | 3.914 | 3.919 | 4,542,133 | -0.14(-3.36%) |
Nov 18, 2021 | 4.133 | 4.151 | 4.026 | 4.055 | 4,958,190 | -0.08(-1.88%) |
Nov 17, 2021 | 4.143 | 4.201 | 4.094 | 4.133 | 7,055,109 | +0.13(+3.16%) |
Nov 16, 2021 | 4.055 | 4.094 | 3.987 | 4.006 | 4,842,630 | -0.02(-0.48%) |
Nov 15, 2021 | 3.987 | 4.036 | 3.938 | 4.026 | 3,882,147 | +0.07(+1.72%) |
Nov 12, 2021 | 3.899 | 3.987 | 3.846 | 3.958 | 6,559,650 | -0.04(-0.97%) |
Nov 11, 2021 | 3.899 | 4.055 | 3.899 | 3.997 | 11,672,169 | +0.29(+7.87%) |
Nov 10, 2021 | 3.637 | 3.608 | 3.705 | 9,993,262 | +0.20(+5.83%) | |
Nov 09, 2021 | 3.549 | 3.574 | 3.452 | 3.501 | 7,328,823 | -0.04(-1.10%) |
Nov 08, 2021 | 3.579 | 3.617 | 3.510 | 3.540 | 6,212,159 | +0.01(+0.28%) |
Nov 05, 2021 | 3.433 | 3.530 | 3.384 | 3.530 | 6,393,136 | +0.10(+2.83%) |
Nov 04, 2021 | 3.569 | 3.637 | 3.423 | 3.433 | 6,513,006 | -0.03(-0.84%) |
Nov 03, 2021 | 3.403 | 3.510 | 3.355 | 3.462 | 8,148,010 | +0.01(+0.28%) |
Nov 02, 2021 | 3.472 | 3.481 | 3.403 | 3.452 | 3,079,853 | -0.04(-1.11%) |
Nov 01, 2021 | 3.540 | 3.559 | 3.486 | 3.491 | 3,208,488 | -0.03(-0.83%) |
Oct 29, 2021 | 3.608 | 3.610 | 3.491 | 3.520 | 4,156,982 | -0.15(-3.98%) |
Oct 28, 2021 | 3.763 | 3.792 | 3.656 | 3.666 | 4,209,494 | -0.10(-2.58%) |
Oct 27, 2021 | 3.831 | 3.841 | 3.744 | 3.763 | 4,584,282 | -0.05(-1.28%) |
Oct 26, 2021 | 3.831 | 3.812 | 4,158,446 | -0.06(-1.51%) | ||
Oct 25, 2021 | 3.899 | 3.909 | 3.841 | 3.870 | 4,572,622 | +0.05(+1.27%) |
Oct 22, 2021 | 3.880 | 3.977 | 3.822 | 3.822 | 5,279,273 | +0.03(+0.77%) |
Oct 21, 2021 | 3.783 | 3.802 | 3.724 | 3.792 | 3,693,174 | -0.04(-1.02%) |
Oct 20, 2021 | 3.812 | 3.914 | 3.812 | 3.831 | 5,482,322 | +0.08(+2.07%) |
Oct 19, 2021 | 3.792 | 3.807 | 3.695 | 3.754 | 4,404,660 | +0.06(+1.58%) |
Oct 18, 2021 | 3.724 | 3.778 | 3.685 | 3.695 | 3,268,462 | -0.06(-1.55%) |
Oct 15, 2021 | 3.627 | 3.802 | 3.608 | 3.754 | 5,619,568 | -0.03(-0.77%) |
Oct 14, 2021 | 3.792 | 3.802 | 3.715 | 3.783 | 5,367,318 | +0.05(+1.26%) |
Oct 13, 2021 | 3.639 | 3.755 | 3.639 | 3.736 | 6,432,141 | +0.16(+4.61%) |
Oct 12, 2021 | 3.513 | 3.620 | 3.465 | 3.571 | 5,364,231 | +0.15(+4.24%) |
Oct 11, 2021 | 3.387 | 3.474 | 3.378 | 3.426 | 2,894,778 | +0.04(+1.14%) |
Oct 08, 2021 | 3.455 | 3.479 | 3.349 | 3.387 | 5,034,686 | +0.07(+2.04%) |
Oct 07, 2021 | 3.281 | 3.363 | 3.300 | 3.320 | 3,608,076 | +0.02(+0.59%) |
Oct 06, 2021 | 3.136 | 3.300 | 3.116 | 3.300 | 6,640,258 | +0.16(+5.25%) |
Oct 05, 2021 | 3.126 | 3.160 | 3.049 | 3.136 | 3,953,558 | +0.02(+0.62%) |
Oct 04, 2021 | 3.049 | 3.136 | 3.039 | 3.116 | 4,700,233 | +0.04(+1.26%) |
Oct 01, 2021 | 3.087 | 3.107 | 3.039 | 3.078 | 2,691,591 | +0.03(+0.95%) |
Sep 30, 2021 | 2.990 | 3.107 | 2.971 | 3.049 | 7,595,798 | +0.14(+4.65%) |
Sep 29, 2021 | 3.029 | 3.034 | 2.903 | 2.913 | 6,433,428 | -0.16(-5.35%) |
Sep 28, 2021 | 3.044 | 3.102 | 3.020 | 3.078 | 5,524,989 | -0.05(-1.55%) |
Sep 27, 2021 | 3.107 | 3.194 | 3.082 | 3.126 | 4,497,167 | +0.05(+1.57%) |
Sep 24, 2021 | 3.107 | 3.155 | 3.078 | 3.078 | 6,070,252 | -0.04(-1.24%) |
Sep 23, 2021 | 3.126 | 3.136 | 3.049 | 3.116 | 7,118,858 | -0.04(-1.23%) |
Sep 22, 2021 | 3.174 | 3.257 | 3.140 | 3.155 | 5,372,364 | -0.02(-0.61%) |
Sep 21, 2021 | 3.223 | 3.247 | 3.145 | 3.174 | 4,385,925 | -0.02(-0.61%) |
Sep 20, 2021 | 3.107 | 3.203 | 3.078 | 3.194 | 5,595,695 | +0.07(+2.17%) |
Sep 17, 2021 | 3.068 | 3.136 | 3.058 | 3.126 | 10,633,394 | +0.02(+0.62%) |
Sep 16, 2021 | 3.126 | 3.126 | 3.029 | 3.107 | 8,502,124 | -0.19(-5.87%) |
Sep 15, 2021 | 3.271 | 3.339 | 3.252 | 3.300 | 5,388,773 | -0.05(-1.45%) |
Sep 14, 2021 | 3.310 | 3.368 | 3.213 | 3.349 | 9,201,278 | +0.15(+4.85%) |
Sep 13, 2021 | 3.058 | 3.252 | 3.039 | 3.194 | 10,129,127 | +0.16(+5.43%) |
Sep 10, 2021 | 3.078 | 3.097 | 3.010 | 3.029 | 6,106,609 | -0.04(-1.26%) |
Sep 09, 2021 | 3.107 | 3.107 | 3.015 | 3.068 | 9,454,409 | -0.06(-1.86%) |
Sep 08, 2021 | 3.165 | 3.160 | 3.058 | 3.126 | 6,694,474 | -0.04(-1.22%) |
Sep 07, 2021 | 3.290 | 3.320 | 3.165 | 3.165 | 9,370,719 | -0.23(-6.84%) |
Sep 03, 2021 | 3.397 | 3.470 | 3.368 | 3.397 | 9,859,157 | -0.02(-0.57%) |
Sep 02, 2021 | 3.484 | 3.484 | 3.358 | 3.416 | 9,835,507 | -0.15(-4.34%) |