Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.240 | 3.390 | 3.180 | 3.370 | 184,745 | +0.07(+2.12%) |
Nov 29, 2021 | 3.470 | 3.560 | 3.270 | 3.300 | 176,415 | -0.11(-3.23%) |
Nov 26, 2021 | 3.360 | 3.600 | 3.270 | 3.410 | 282,832 | +0.03(+0.89%) |
Nov 24, 2021 | 3.260 | 3.440 | 3.230 | 3.380 | 81,503 | +0.09(+2.74%) |
Nov 23, 2021 | 3.310 | 3.399 | 3.100 | 3.290 | 129,759 | -0.06(-1.79%) |
Nov 22, 2021 | 3.280 | 3.470 | 3.130 | 3.350 | 311,875 | +0.02(+0.75%) |
Nov 19, 2021 | 3.250 | 3.390 | 3.160 | 3.325 | 113,328 | +0.10(+3.26%) |
Nov 18, 2021 | 3.400 | 3.480 | 3.177 | 3.220 | 147,858 | -0.16(-4.73%) |
Nov 17, 2021 | 3.470 | 3.540 | 3.360 | 3.380 | 126,124 | -0.08(-2.31%) |
Nov 16, 2021 | 3.400 | 3.510 | 3.340 | 3.460 | 178,076 | +0.04(+1.17%) |
Nov 15, 2021 | 3.500 | 3.500 | 3.355 | 3.420 | 125,416 | -0.04(-1.16%) |
Nov 12, 2021 | 3.500 | 3.540 | 3.350 | 3.460 | 188,281 | -0.01(-0.29%) |
Nov 11, 2021 | 3.510 | 3.590 | 3.440 | 3.470 | 202,656 | -0.04(-1.14%) |
Nov 10, 2021 | 3.530 | 3.510 | 265,672 | -0.11(-3.04%) | ||
Nov 09, 2021 | 3.780 | 3.775 | 3.500 | 3.620 | 224,148 | -0.06(-1.63%) |
Nov 08, 2021 | 3.710 | 3.790 | 3.650 | 3.680 | 200,062 | -0.05(-1.34%) |
Nov 05, 2021 | 3.800 | 3.815 | 3.680 | 3.730 | 168,666 | -0.08(-2.10%) |
Nov 04, 2021 | 3.840 | 3.914 | 3.780 | 3.810 | 122,221 | -0.05(-1.30%) |
Nov 03, 2021 | 3.920 | 3.930 | 3.730 | 3.860 | 184,975 | -0.03(-0.77%) |
Nov 02, 2021 | 3.800 | 3.890 | 3.710 | 3.890 | 114,002 | +0.09(+2.37%) |
Nov 01, 2021 | 3.740 | 3.960 | 3.720 | 3.800 | 218,647 | +0.08(+2.15%) |
Oct 29, 2021 | 3.810 | 3.900 | 3.720 | 3.720 | 125,130 | -0.08(-2.11%) |
Oct 28, 2021 | 3.850 | 3.902 | 3.800 | 3.800 | 109,263 | -0.01(-0.26%) |
Oct 27, 2021 | 3.850 | 3.880 | 3.740 | 3.810 | 137,989 | -0.07(-1.80%) |
Oct 26, 2021 | 3.850 | 3.880 | 106,464 | +0.01(+0.26%) | ||
Oct 25, 2021 | 3.820 | 3.910 | 3.720 | 3.870 | 132,873 | +0.05(+1.31%) |
Oct 22, 2021 | 3.960 | 3.960 | 3.780 | 3.820 | 159,660 | -0.17(-4.26%) |
Oct 21, 2021 | 4.030 | 4.056 | 3.940 | 3.990 | 81,601 | -0.04(-0.99%) |
Oct 20, 2021 | 3.980 | 4.080 | 3.910 | 4.030 | 101,356 | +0.07(+1.77%) |
Oct 19, 2021 | 3.820 | 4.040 | 3.820 | 3.960 | 169,677 | +0.07(+1.80%) |
Oct 18, 2021 | 3.950 | 3.950 | 3.860 | 3.890 | 132,008 | -0.07(-1.77%) |
Oct 15, 2021 | 4.110 | 4.170 | 3.960 | 3.960 | 203,203 | -0.20(-4.81%) |
Oct 14, 2021 | 4.150 | 4.240 | 4.100 | 4.160 | 167,605 | +0.04(+0.97%) |
Oct 13, 2021 | 4.030 | 4.160 | 3.970 | 4.120 | 161,629 | +0.14(+3.52%) |
Oct 12, 2021 | 4.120 | 4.160 | 3.955 | 3.980 | 226,530 | -0.09(-2.21%) |
Oct 11, 2021 | 3.940 | 4.070 | 3.770 | 4.070 | 465,042 | +0.34(+9.12%) |
Oct 08, 2021 | 3.690 | 3.760 | 3.620 | 3.730 | 123,476 | +0.05(+1.36%) |
Oct 07, 2021 | 3.760 | 3.770 | 3.650 | 3.680 | 225,760 | +0.00(+0.00%) |
Oct 06, 2021 | 3.770 | 3.800 | 3.640 | 3.680 | 244,330 | -0.16(-4.17%) |
Oct 05, 2021 | 3.830 | 3.930 | 3.740 | 3.840 | 292,342 | +0.02(+0.52%) |
Oct 04, 2021 | 3.920 | 3.960 | 3.800 | 3.820 | 368,384 | -0.15(-3.78%) |
Oct 01, 2021 | 4.050 | 4.060 | 3.860 | 3.970 | 288,452 | -0.05(-1.24%) |
Sep 30, 2021 | 3.880 | 4.090 | 3.872 | 4.020 | 350,652 | +0.14(+3.61%) |
Sep 29, 2021 | 4.220 | 4.220 | 3.820 | 3.880 | 898,627 | -0.38(-8.92%) |
Sep 28, 2021 | 4.340 | 4.440 | 4.130 | 4.260 | 1,058,032 | -0.22(-4.91%) |
Sep 27, 2021 | 4.810 | 4.940 | 4.460 | 4.480 | 1,497,491 | -0.75(-14.34%) |
Sep 24, 2021 | 5.830 | 5.850 | 4.980 | 5.230 | 27,246,056 | +0.21(+4.18%) |
Sep 23, 2021 | 4.950 | 5.247 | 4.710 | 5.020 | 574,591 | +0.16(+3.29%) |
Sep 22, 2021 | 4.800 | 4.990 | 4.800 | 4.860 | 136,207 | +0.07(+1.46%) |
Sep 21, 2021 | 4.660 | 4.950 | 4.410 | 4.790 | 445,163 | +0.10(+2.13%) |
Sep 20, 2021 | 4.730 | 5.090 | 4.520 | 4.690 | 394,646 | -0.34(-6.76%) |
Sep 17, 2021 | 4.750 | 5.030 | 4.700 | 5.030 | 259,196 | +0.30(+6.34%) |
Sep 16, 2021 | 4.400 | 4.750 | 4.220 | 4.730 | 199,128 | +0.28(+6.29%) |
Sep 15, 2021 | 4.500 | 4.520 | 4.385 | 4.450 | 182,772 | -0.08(-1.77%) |
Sep 14, 2021 | 4.800 | 4.800 | 4.460 | 4.530 | 207,196 | -0.24(-5.03%) |
Sep 13, 2021 | 4.940 | 4.940 | 4.730 | 4.770 | 136,304 | -0.13(-2.65%) |
Sep 10, 2021 | 5.000 | 5.130 | 4.850 | 4.900 | 188,275 | -0.11(-2.20%) |
Sep 09, 2021 | 4.900 | 5.130 | 4.880 | 5.010 | 125,637 | +0.14(+2.87%) |
Sep 08, 2021 | 4.830 | 4.950 | 4.760 | 4.870 | 81,299 | -0.01(-0.20%) |
Sep 07, 2021 | 5.090 | 5.170 | 4.810 | 4.880 | 126,275 | -0.14(-2.79%) |
Sep 03, 2021 | 5.000 | 5.320 | 4.800 | 5.020 | 393,159 | +0.14(+2.87%) |
Sep 02, 2021 | 4.740 | 4.970 | 4.720 | 4.880 | 200,787 | +0.26(+5.63%) |