Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.370 | 3.490 | 3.350 | 3.480 | 203,243 | +0.13(+3.88%) |
Nov 29, 2021 | 3.370 | 3.410 | 3.240 | 3.350 | 124,599 | -0.03(-0.89%) |
Nov 26, 2021 | 3.340 | 3.480 | 3.340 | 3.380 | 153,318 | +0.04(+1.20%) |
Nov 24, 2021 | 3.240 | 3.355 | 3.160 | 3.340 | 92,091 | +0.10(+3.09%) |
Nov 23, 2021 | 3.220 | 3.290 | 3.120 | 3.240 | 166,344 | +0.00(+0.00%) |
Nov 22, 2021 | 3.340 | 3.370 | 3.240 | 3.240 | 168,275 | -0.14(-4.14%) |
Nov 19, 2021 | 3.380 | 3.439 | 3.350 | 3.380 | 106,569 | -0.03(-0.88%) |
Nov 18, 2021 | 3.490 | 3.412 | 3.370 | 3.410 | 67,625 | -0.09(-2.57%) |
Nov 17, 2021 | 3.360 | 3.530 | 3.350 | 3.500 | 358,031 | +0.16(+4.79%) |
Nov 16, 2021 | 3.370 | 3.400 | 3.340 | 3.340 | 45,047 | -0.04(-1.18%) |
Nov 15, 2021 | 3.390 | 3.400 | 3.345 | 3.380 | 161,989 | -0.01(-0.29%) |
Nov 12, 2021 | 3.340 | 3.390 | 3.293 | 3.390 | 163,160 | +0.04(+1.19%) |
Nov 11, 2021 | 3.370 | 3.404 | 3.310 | 3.350 | 66,080 | -0.05(-1.47%) |
Nov 10, 2021 | 3.370 | 3.400 | 71,252 | +0.01(+0.29%) | ||
Nov 09, 2021 | 3.370 | 3.400 | 3.280 | 3.390 | 69,029 | +0.00(+0.00%) |
Nov 08, 2021 | 3.320 | 3.420 | 3.280 | 3.390 | 117,588 | +0.07(+2.11%) |
Nov 05, 2021 | 3.370 | 3.415 | 3.220 | 3.320 | 119,185 | -0.07(-2.06%) |
Nov 04, 2021 | 3.390 | 3.430 | 3.370 | 3.390 | 117,129 | -0.01(-0.29%) |
Nov 03, 2021 | 3.410 | 3.442 | 3.360 | 3.400 | 206,491 | +0.01(+0.29%) |
Nov 02, 2021 | 3.470 | 3.470 | 3.270 | 3.390 | 209,511 | -0.03(-0.88%) |
Nov 01, 2021 | 3.460 | 3.440 | 3.290 | 3.420 | 169,058 | -0.02(-0.58%) |
Oct 29, 2021 | 3.360 | 3.460 | 3.330 | 3.440 | 197,606 | +0.11(+3.30%) |
Oct 28, 2021 | 3.290 | 3.350 | 3.260 | 3.330 | 109,358 | +0.04(+1.22%) |
Oct 27, 2021 | 3.240 | 3.340 | 3.220 | 3.290 | 146,734 | -0.04(-1.20%) |
Oct 26, 2021 | 3.260 | 3.330 | 127,892 | +0.05(+1.52%) | ||
Oct 25, 2021 | 3.300 | 3.440 | 3.260 | 3.280 | 153,862 | -0.03(-0.91%) |
Oct 22, 2021 | 3.290 | 3.350 | 3.170 | 3.310 | 234,567 | +0.04(+1.22%) |
Oct 21, 2021 | 3.260 | 3.340 | 3.180 | 3.270 | 195,913 | +0.02(+0.62%) |
Oct 20, 2021 | 3.280 | 3.350 | 3.170 | 3.250 | 227,312 | +0.01(+0.31%) |
Oct 19, 2021 | 3.350 | 3.410 | 3.195 | 3.240 | 386,424 | -0.07(-2.11%) |
Oct 18, 2021 | 3.760 | 3.850 | 3.240 | 3.310 | 1,248,611 | -0.47(-12.43%) |
Oct 15, 2021 | 3.930 | 3.950 | 3.770 | 3.780 | 782,313 | -0.09(-2.33%) |
Oct 14, 2021 | 3.870 | 3.950 | 3.760 | 3.870 | 246,880 | +0.04(+1.04%) |
Oct 13, 2021 | 3.780 | 3.870 | 3.690 | 3.830 | 219,345 | +0.02(+0.52%) |
Oct 12, 2021 | 3.770 | 3.960 | 3.660 | 3.810 | 483,720 | -0.28(-6.85%) |
Oct 11, 2021 | 4.000 | 4.150 | 4.000 | 4.090 | 315,461 | +0.10(+2.51%) |
Oct 08, 2021 | 3.910 | 4.049 | 3.860 | 3.990 | 273,492 | +0.11(+2.84%) |
Oct 07, 2021 | 3.600 | 3.965 | 3.600 | 3.880 | 416,838 | +0.32(+8.99%) |
Oct 06, 2021 | 3.450 | 3.610 | 3.390 | 3.560 | 298,431 | +0.07(+2.01%) |
Oct 05, 2021 | 3.500 | 3.510 | 3.430 | 3.490 | 633,768 | +0.03(+0.87%) |
Oct 04, 2021 | 3.420 | 3.580 | 3.420 | 3.460 | 110,174 | +0.00(+0.00%) |
Oct 01, 2021 | 3.550 | 3.550 | 3.420 | 3.460 | 489,777 | -0.08(-2.26%) |
Sep 30, 2021 | 3.530 | 3.585 | 3.450 | 3.540 | 81,420 | +0.02(+0.57%) |
Sep 29, 2021 | 3.700 | 3.730 | 3.510 | 3.520 | 49,291 | -0.16(-4.35%) |
Sep 28, 2021 | 3.570 | 3.770 | 3.520 | 3.680 | 92,121 | +0.09(+2.51%) |
Sep 27, 2021 | 3.610 | 3.610 | 3.580 | 3.590 | 112,976 | +0.00(+0.00%) |
Sep 24, 2021 | 3.600 | 3.660 | 3.530 | 3.590 | 64,038 | -0.03(-0.83%) |
Sep 23, 2021 | 3.550 | 3.660 | 3.480 | 3.620 | 73,861 | +0.07(+1.97%) |
Sep 22, 2021 | 3.560 | 3.640 | 3.510 | 3.550 | 60,807 | -0.01(-0.28%) |
Sep 21, 2021 | 3.460 | 3.580 | 3.450 | 3.560 | 50,336 | +0.10(+2.89%) |
Sep 20, 2021 | 3.610 | 3.610 | 3.390 | 3.460 | 122,386 | -0.16(-4.42%) |
Sep 17, 2021 | 3.450 | 3.620 | 3.410 | 3.620 | 103,046 | +0.15(+4.32%) |
Sep 16, 2021 | 3.390 | 3.480 | 3.350 | 3.470 | 20,374 | +0.07(+2.06%) |
Sep 15, 2021 | 3.410 | 3.410 | 3.290 | 3.400 | 144,327 | +0.00(+0.00%) |
Sep 14, 2021 | 3.580 | 3.600 | 3.370 | 3.400 | 105,573 | -0.15(-4.23%) |
Sep 13, 2021 | 3.500 | 3.573 | 3.420 | 3.550 | 54,103 | +0.06(+1.72%) |
Sep 10, 2021 | 3.600 | 3.600 | 3.460 | 3.490 | 28,920 | -0.07(-1.97%) |
Sep 09, 2021 | 3.610 | 3.660 | 3.540 | 3.560 | 36,007 | -0.08(-2.20%) |
Sep 08, 2021 | 3.710 | 3.710 | 3.540 | 3.640 | 118,280 | -0.04(-1.09%) |
Sep 07, 2021 | 3.690 | 3.760 | 3.600 | 3.680 | 67,427 | +0.00(+0.00%) |
Sep 03, 2021 | 3.780 | 3.780 | 3.680 | 3.680 | 55,113 | -0.09(-2.39%) |
Sep 02, 2021 | 3.690 | 3.837 | 3.690 | 3.770 | 122,177 | +0.06(+1.62%) |