Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.200 | 3.290 | 3.080 | 3.086 | 3,087 | -0.00(-0.13%) |
Nov 29, 2021 | 3.080 | 3.324 | 3.080 | 3.090 | 14,623 | +0.12(+4.04%) |
Nov 26, 2021 | 2.820 | 2.990 | 2.750 | 2.970 | 3,772 | +0.04(+1.37%) |
Nov 24, 2021 | 3.030 | 3.120 | 2.910 | 2.930 | 9,680 | -0.17(-5.48%) |
Nov 23, 2021 | 3.010 | 3.100 | 3.010 | 3.100 | 3,082 | +0.08(+2.82%) |
Nov 22, 2021 | 3.118 | 3.136 | 3.003 | 3.015 | 3,778 | -0.31(-9.20%) |
Nov 19, 2021 | 3.220 | 3.370 | 3.210 | 3.321 | 1,591 | +0.07(+2.17%) |
Nov 18, 2021 | 3.480 | 3.300 | 3.250 | 3.250 | 5,294 | +0.07(+2.20%) |
Nov 17, 2021 | 3.300 | 3.300 | 3.140 | 3.180 | 8,840 | -0.08(-2.48%) |
Nov 16, 2021 | 3.370 | 3.370 | 3.236 | 3.261 | 3,104 | -0.19(-5.48%) |
Nov 15, 2021 | 3.400 | 3.450 | 3.270 | 3.450 | 7,681 | +0.29(+9.18%) |
Nov 12, 2021 | 3.320 | 3.366 | 3.160 | 3.160 | 5,790 | -0.33(-9.46%) |
Nov 11, 2021 | 3.350 | 3.490 | 3.320 | 3.490 | 15,348 | +0.00(+0.00%) |
Nov 10, 2021 | 3.490 | 3.410 | 3.490 | 111,020 | -0.03(-0.85%) | |
Nov 09, 2021 | 3.410 | 3.520 | 3.410 | 3.520 | 3,231 | +0.09(+2.62%) |
Nov 08, 2021 | 3.513 | 3.543 | 3.400 | 3.430 | 9,422 | -0.09(-2.56%) |
Nov 05, 2021 | 3.430 | 3.520 | 3.380 | 3.520 | 11,067 | -0.06(-1.68%) |
Nov 04, 2021 | 3.620 | 3.620 | 3.480 | 3.580 | 3,661 | +0.04(+1.13%) |
Nov 03, 2021 | 3.525 | 3.560 | 3.525 | 3.540 | 1,314 | +0.15(+4.42%) |
Nov 02, 2021 | 3.470 | 3.560 | 3.330 | 3.390 | 5,537 | -0.08(-2.21%) |
Nov 01, 2021 | 3.330 | 3.470 | 3.310 | 3.467 | 13,101 | +0.13(+3.79%) |
Oct 29, 2021 | 3.460 | 3.470 | 3.300 | 3.340 | 4,324 | +0.03(+0.91%) |
Oct 28, 2021 | 3.280 | 3.404 | 3.280 | 3.310 | 900 | +0.00(+0.06%) |
Oct 27, 2021 | 3.290 | 3.460 | 3.300 | 3.308 | 17,220 | -0.09(-2.71%) |
Oct 26, 2021 | 3.330 | 3.500 | 3.400 | 21,131 | +0.07(+2.10%) | |
Oct 25, 2021 | 3.278 | 3.428 | 3.278 | 3.330 | 3,031 | -0.15(-4.31%) |
Oct 22, 2021 | 3.390 | 3.510 | 3.270 | 3.480 | 16,132 | +0.00(+0.00%) |
Oct 21, 2021 | 3.330 | 3.690 | 3.330 | 3.480 | 17,907 | +0.10(+2.96%) |
Oct 20, 2021 | 3.700 | 3.700 | 3.250 | 3.380 | 34,753 | -0.14(-3.84%) |
Oct 19, 2021 | 3.590 | 3.590 | 3.270 | 3.515 | 7,451 | -0.03(-0.99%) |
Oct 18, 2021 | 3.665 | 3.665 | 3.550 | 3.550 | 14,116 | -0.21(-5.59%) |
Oct 15, 2021 | 3.860 | 3.890 | 3.687 | 3.760 | 5,438 | -0.17(-4.33%) |
Oct 14, 2021 | 3.970 | 3.980 | 3.778 | 3.930 | 13,200 | -0.04(-1.13%) |
Oct 13, 2021 | 3.720 | 4.060 | 3.410 | 3.975 | 61,943 | +0.19(+4.88%) |
Oct 12, 2021 | 3.640 | 3.920 | 3.300 | 3.790 | 29,819 | +0.18(+4.99%) |
Oct 11, 2021 | 3.610 | 3.630 | 3.400 | 3.610 | 9,695 | +0.19(+5.55%) |
Oct 08, 2021 | 3.470 | 3.560 | 3.320 | 3.420 | 11,437 | -0.19(-5.26%) |
Oct 07, 2021 | 3.440 | 3.615 | 3.400 | 3.610 | 4,246 | +0.17(+4.94%) |
Oct 06, 2021 | 3.390 | 3.440 | 3.248 | 3.440 | 5,514 | -0.06(-1.71%) |
Oct 05, 2021 | 3.010 | 3.500 | 2.960 | 3.500 | 49,545 | +0.46(+15.13%) |
Oct 04, 2021 | 3.390 | 3.410 | 3.025 | 3.040 | 37,154 | -0.22(-6.87%) |
Oct 01, 2021 | 3.296 | 3.296 | 3.264 | 3.264 | 1,344 | -0.13(-3.71%) |
Sep 30, 2021 | 3.334 | 3.490 | 3.334 | 3.390 | 4,247 | -0.07(-2.02%) |
Sep 29, 2021 | 3.450 | 3.570 | 3.450 | 3.460 | 10,917 | -0.11(-3.08%) |
Sep 28, 2021 | 3.750 | 3.760 | 3.550 | 3.570 | 19,842 | -0.20(-5.31%) |
Sep 27, 2021 | 3.650 | 3.890 | 3.650 | 3.770 | 53,100 | +0.08(+2.17%) |
Sep 24, 2021 | 3.620 | 3.700 | 3.530 | 3.690 | 27,630 | +0.17(+4.83%) |
Sep 23, 2021 | 3.570 | 3.680 | 3.513 | 3.520 | 12,183 | -0.12(-3.30%) |
Sep 22, 2021 | 3.520 | 3.750 | 3.482 | 3.640 | 17,185 | +0.01(+0.28%) |
Sep 21, 2021 | 3.610 | 3.680 | 3.370 | 3.630 | 20,275 | +0.12(+3.42%) |
Sep 20, 2021 | 3.400 | 3.670 | 3.300 | 3.510 | 30,399 | +0.01(+0.29%) |
Sep 17, 2021 | 3.282 | 3.625 | 3.250 | 3.500 | 44,955 | +0.02(+0.57%) |
Sep 16, 2021 | 3.300 | 3.480 | 3.220 | 3.480 | 60,110 | +0.25(+7.74%) |
Sep 15, 2021 | 3.360 | 3.400 | 3.190 | 3.230 | 44,429 | -0.02(-0.62%) |
Sep 14, 2021 | 3.290 | 3.443 | 3.130 | 3.250 | 33,745 | -0.16(-4.69%) |
Sep 13, 2021 | 3.227 | 3.411 | 3.210 | 3.410 | 17,143 | +0.00(+0.00%) |
Sep 10, 2021 | 3.300 | 3.430 | 3.160 | 3.410 | 36,322 | +0.19(+5.90%) |
Sep 09, 2021 | 3.250 | 3.330 | 3.100 | 3.220 | 30,768 | -0.13(-3.88%) |
Sep 08, 2021 | 3.320 | 3.370 | 3.189 | 3.350 | 27,667 | +0.01(+0.30%) |
Sep 07, 2021 | 3.540 | 3.540 | 3.290 | 3.340 | 44,840 | -0.14(-4.02%) |
Sep 03, 2021 | 3.550 | 3.590 | 3.250 | 3.480 | 153,250 | -0.13(-3.60%) |
Sep 02, 2021 | 4.280 | 4.340 | 3.500 | 3.610 | 430,492 | -0.76(-17.39%) |