Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.502 | 3.541 | 3.424 | 3.469 | 144,074 | -0.08(-2.20%) |
Nov 29, 2021 | 3.411 | 3.574 | 3.411 | 3.548 | 53,567 | +0.01(+0.37%) |
Nov 26, 2021 | 3.606 | 3.606 | 3.487 | 3.535 | 59,996 | -0.12(-3.27%) |
Nov 24, 2021 | 3.587 | 3.704 | 3.388 | 3.654 | 35,160 | -0.01(-0.29%) |
Nov 23, 2021 | 3.717 | 3.752 | 3.582 | 3.665 | 96,702 | -0.05(-1.23%) |
Nov 22, 2021 | 3.710 | 3.801 | 3.710 | 3.710 | 72,169 | -0.03(-0.87%) |
Nov 19, 2021 | 3.788 | 3.788 | 3.710 | 3.743 | 38,783 | -0.04(-1.03%) |
Nov 18, 2021 | 3.808 | 3.814 | 3.782 | 3.782 | 54,891 | +0.07(+1.90%) |
Nov 17, 2021 | 3.699 | 3.732 | 3.657 | 3.711 | 149,227 | +0.02(+0.65%) |
Nov 16, 2021 | 3.705 | 3.705 | 3.675 | 3.687 | 71,720 | -0.02(-0.49%) |
Nov 15, 2021 | 3.856 | 3.856 | 3.687 | 3.705 | 144,976 | -0.01(-0.32%) |
Nov 12, 2021 | 3.675 | 3.729 | 3.675 | 3.717 | 48,517 | +0.03(+0.82%) |
Nov 11, 2021 | 3.693 | 3.733 | 3.687 | 3.687 | 18,841 | -0.02(-0.65%) |
Nov 10, 2021 | 3.639 | 3.717 | 3.711 | 33,207 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.657 | 3.711 | 3.639 | 3.639 | 35,481 | -0.01(-0.33%) |
Nov 08, 2021 | 3.663 | 3.675 | 3.639 | 3.651 | 52,202 | +0.01(+0.23%) |
Nov 05, 2021 | 3.627 | 3.657 | 3.621 | 3.643 | 57,130 | +0.05(+1.27%) |
Nov 04, 2021 | 3.627 | 3.640 | 3.597 | 3.597 | 38,423 | -0.02(-0.67%) |
Nov 03, 2021 | 3.621 | 3.669 | 3.615 | 3.621 | 89,008 | +0.00(+0.00%) |
Nov 02, 2021 | 3.591 | 3.639 | 3.585 | 3.621 | 82,518 | +0.03(+0.81%) |
Nov 01, 2021 | 3.579 | 3.615 | 3.564 | 3.592 | 57,625 | +0.03(+0.79%) |
Oct 29, 2021 | 3.560 | 3.572 | 3.542 | 3.564 | 20,359 | +0.04(+1.27%) |
Oct 28, 2021 | 3.500 | 3.555 | 3.500 | 3.519 | 25,946 | +0.01(+0.36%) |
Oct 27, 2021 | 3.591 | 3.591 | 3.500 | 3.506 | 31,019 | -0.05(-1.53%) |
Oct 26, 2021 | 3.597 | 3.561 | 22,952 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.585 | 3.585 | 3.512 | 3.567 | 49,022 | +0.06(+1.63%) |
Oct 22, 2021 | 3.528 | 3.548 | 3.494 | 3.509 | 6,788 | -0.01(-0.26%) |
Oct 21, 2021 | 3.506 | 3.530 | 3.500 | 3.518 | 34,984 | +0.02(+0.53%) |
Oct 20, 2021 | 3.524 | 3.566 | 3.494 | 3.500 | 110,451 | -0.01(-0.36%) |
Oct 19, 2021 | 3.561 | 3.585 | 3.512 | 3.512 | 56,259 | -0.03(-0.85%) |
Oct 18, 2021 | 3.573 | 3.573 | 3.536 | 3.542 | 21,090 | -0.03(-0.93%) |
Oct 15, 2021 | 3.573 | 3.597 | 3.573 | 3.576 | 36,722 | +0.01(+0.34%) |
Oct 14, 2021 | 3.567 | 3.585 | 3.530 | 3.564 | 51,470 | +0.00(+0.09%) |
Oct 13, 2021 | 3.548 | 3.562 | 3.543 | 3.560 | 8,425 | +0.00(+0.14%) |
Oct 12, 2021 | 3.530 | 3.573 | 3.530 | 3.556 | 52,836 | +0.01(+0.20%) |
Oct 11, 2021 | 3.585 | 3.585 | 3.542 | 3.549 | 10,614 | +0.01(+0.17%) |
Oct 08, 2021 | 3.555 | 3.573 | 3.531 | 3.542 | 27,117 | -0.01(-0.34%) |
Oct 07, 2021 | 3.476 | 3.555 | 3.476 | 3.555 | 26,011 | +0.07(+2.08%) |
Oct 06, 2021 | 3.476 | 3.494 | 3.458 | 3.482 | 7,160 | -0.05(-1.53%) |
Oct 05, 2021 | 3.476 | 3.536 | 3.464 | 3.536 | 54,524 | +0.07(+1.91%) |
Oct 04, 2021 | 3.494 | 3.518 | 3.452 | 3.470 | 41,083 | -0.02(-0.52%) |
Oct 01, 2021 | 3.482 | 3.488 | 3.434 | 3.488 | 23,855 | +0.05(+1.40%) |
Sep 30, 2021 | 3.464 | 3.482 | 3.434 | 3.440 | 12,110 | +0.01(+0.35%) |
Sep 29, 2021 | 3.428 | 3.476 | 3.428 | 3.428 | 15,234 | -0.02(-0.52%) |
Sep 28, 2021 | 3.482 | 3.494 | 3.446 | 3.446 | 13,693 | -0.05(-1.38%) |
Sep 27, 2021 | 3.464 | 3.518 | 3.464 | 3.494 | 40,857 | +0.04(+1.05%) |
Sep 24, 2021 | 3.458 | 3.488 | 3.458 | 3.458 | 19,315 | -0.01(-0.17%) |
Sep 23, 2021 | 3.428 | 3.488 | 3.428 | 3.464 | 24,552 | +0.04(+1.05%) |
Sep 22, 2021 | 3.440 | 3.452 | 3.424 | 3.428 | 30,308 | +0.01(+0.35%) |
Sep 21, 2021 | 3.428 | 3.439 | 3.398 | 3.416 | 3,887 | -0.01(-0.18%) |
Sep 20, 2021 | 3.452 | 3.452 | 3.362 | 3.422 | 50,286 | -0.04(-1.05%) |
Sep 17, 2021 | 3.476 | 3.500 | 3.458 | 3.458 | 7,034 | -0.03(-0.86%) |
Sep 16, 2021 | 3.506 | 3.506 | 3.456 | 3.488 | 13,746 | -0.02(-0.69%) |
Sep 15, 2021 | 3.464 | 3.512 | 3.446 | 3.512 | 22,944 | +0.05(+1.39%) |
Sep 14, 2021 | 3.512 | 3.518 | 3.464 | 3.464 | 17,773 | -0.04(-1.03%) |
Sep 13, 2021 | 3.494 | 3.500 | 3.476 | 3.500 | 41,546 | +0.01(+0.17%) |
Sep 10, 2021 | 3.512 | 3.512 | 3.464 | 3.494 | 8,387 | -0.02(-0.51%) |
Sep 09, 2021 | 3.482 | 3.565 | 3.482 | 3.512 | 59,723 | +0.02(+0.69%) |
Sep 08, 2021 | 3.518 | 3.549 | 3.488 | 3.488 | 44,484 | -0.02(-0.69%) |
Sep 07, 2021 | 3.494 | 3.549 | 3.494 | 3.512 | 25,985 | -0.01(-0.17%) |
Sep 03, 2021 | 3.530 | 3.530 | 3.500 | 3.518 | 15,566 | -0.01(-0.34%) |
Sep 02, 2021 | 3.518 | 3.530 | 3.517 | 3.530 | 18,758 | +0.03(+0.86%) |