Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.810 | 3.810 | 3.640 | 3.650 | 9,237 | -0.05(-1.35%) |
Nov 29, 2021 | 3.588 | 3.749 | 3.560 | 3.700 | 31,072 | +0.09(+2.49%) |
Nov 26, 2021 | 3.586 | 3.610 | 3.586 | 3.610 | 5,988 | +0.24(+7.12%) |
Nov 24, 2021 | 3.499 | 3.540 | 3.360 | 3.370 | 37,464 | -0.03(-0.88%) |
Nov 23, 2021 | 3.458 | 3.460 | 3.340 | 3.400 | 21,372 | -0.06(-1.73%) |
Nov 22, 2021 | 3.390 | 3.460 | 3.360 | 3.460 | 11,600 | +0.19(+5.97%) |
Nov 19, 2021 | 3.308 | 3.317 | 3.260 | 3.265 | 13,727 | -0.00(-0.15%) |
Nov 18, 2021 | 3.130 | 3.270 | 3.270 | 3.270 | 46,672 | +0.09(+2.87%) |
Nov 17, 2021 | 3.166 | 3.179 | 3.160 | 3.179 | 11,011 | +0.12(+4.02%) |
Nov 16, 2021 | 2.970 | 3.056 | 2.955 | 3.056 | 14,000 | +0.07(+2.21%) |
Nov 15, 2021 | 2.990 | 2.990 | 2.990 | 2.990 | 790 | +0.11(+3.82%) |
Nov 12, 2021 | 2.868 | 2.880 | 2.860 | 2.880 | 4,234 | -0.01(-0.31%) |
Nov 11, 2021 | 2.890 | 2.890 | 2.889 | 2.889 | 1,110 | -0.06(-2.14%) |
Nov 09, 2021 | 2.670 | 2.952 | 2.670 | 2.952 | 11,954 | +0.25(+9.33%) |
Nov 08, 2021 | 2.709 | 2.709 | 2.670 | 2.700 | 10,834 | +0.13(+5.06%) |
Nov 05, 2021 | 2.650 | 2.650 | 2.402 | 2.570 | 54,740 | -0.03(-1.15%) |
Nov 04, 2021 | 2.520 | 2.600 | 2.470 | 2.600 | 13,241 | -0.01(-0.38%) |
Nov 03, 2021 | 2.622 | 2.636 | 2.590 | 2.610 | 7,766 | +0.09(+3.57%) |
Nov 02, 2021 | 2.388 | 2.520 | 2.345 | 2.520 | 9,122 | +0.22(+9.57%) |
Nov 01, 2021 | 2.311 | 2.319 | 2.276 | 2.300 | 8,800 | +0.01(+0.44%) |
Oct 29, 2021 | 2.246 | 2.415 | 2.240 | 2.290 | 19,000 | +0.04(+1.78%) |
Oct 28, 2021 | 2.260 | 2.260 | 2.176 | 2.250 | 60,305 | +0.07(+3.19%) |
Oct 27, 2021 | 2.232 | 2.260 | 2.119 | 2.180 | 35,380 | -0.06(-2.87%) |
Oct 26, 2021 | 2.248 | 2.259 | 2.240 | 2.245 | 8,400 | +0.02(+0.67%) |
Oct 25, 2021 | 2.190 | 2.344 | 2.150 | 2.230 | 37,977 | +0.13(+6.19%) |
Oct 22, 2021 | 2.344 | 2.370 | 2.030 | 2.100 | 121,370 | -0.20(-8.70%) |
Oct 21, 2021 | 2.339 | 2.339 | 2.280 | 2.300 | 10,371 | -0.02(-0.86%) |
Oct 20, 2021 | 2.419 | 2.419 | 2.300 | 2.320 | 2,704 | -0.02(-0.85%) |
Oct 19, 2021 | 2.320 | 2.370 | 2.170 | 2.340 | 9,466 | +0.24(+11.32%) |
Oct 18, 2021 | 2.085 | 2.110 | 2.060 | 2.102 | 20,400 | +0.15(+7.79%) |
Oct 15, 2021 | 2.102 | 2.102 | 1.930 | 1.950 | 18,400 | -0.16(-7.56%) |
Oct 14, 2021 | 1.819 | 2.109 | 1.819 | 2.109 | 109,181 | +0.31(+17.10%) |
Oct 13, 2021 | 1.800 | 1.879 | 1.760 | 1.801 | 43,787 | +0.06(+3.52%) |
Oct 12, 2021 | 1.790 | 1.790 | 1.696 | 1.740 | 59,378 | +0.14(+8.75%) |
Oct 11, 2021 | 1.635 | 1.635 | 1.600 | 1.600 | 2,160 | -0.07(-4.05%) |
Oct 08, 2021 | 1.620 | 1.667 | 1.620 | 1.667 | 7,395 | +0.10(+6.21%) |
Oct 07, 2021 | 1.540 | 1.570 | 1.540 | 1.570 | 25,120 | +0.05(+3.29%) |
Oct 06, 2021 | 1.455 | 1.520 | 1.455 | 1.520 | 23,510 | +0.08(+5.89%) |
Oct 05, 2021 | 1.400 | 1.435 | 1.390 | 1.435 | 18,100 | +0.06(+4.02%) |
Oct 04, 2021 | 1.400 | 1.400 | 1.380 | 1.380 | 13,500 | +0.00(+0.00%) |
Oct 01, 2021 | 1.360 | 1.382 | 1.340 | 1.380 | 9,129 | +0.02(+1.47%) |
Sep 30, 2021 | 1.369 | 1.370 | 1.350 | 1.360 | 28,700 | +0.01(+0.74%) |
Sep 29, 2021 | 1.350 | 1.350 | 1.348 | 1.350 | 3,000 | -0.02(-1.46%) |
Sep 28, 2021 | 1.370 | 1.375 | 1.364 | 1.370 | 13,775 | +0.00(+0.00%) |
Sep 27, 2021 | 1.354 | 1.370 | 1.354 | 1.370 | 20,002 | +0.00(+0.00%) |
Sep 24, 2021 | 1.340 | 1.370 | 1.340 | 1.370 | 18,500 | +0.00(+0.00%) |
Sep 23, 2021 | 1.367 | 1.370 | 1.360 | 1.370 | 9,500 | -0.01(-0.72%) |
Sep 22, 2021 | 1.350 | 1.380 | 1.350 | 1.380 | 6,565 | +0.05(+3.76%) |
Sep 21, 2021 | 1.350 | 1.350 | 1.320 | 1.330 | 9,001 | -0.02(-1.48%) |
Sep 20, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.02(-1.46%) |
Sep 17, 2021 | 1.359 | 1.370 | 1.359 | 1.370 | 8,700 | +0.00(+0.00%) |
Sep 16, 2021 | 1.360 | 1.370 | 1.360 | 1.370 | 4,900 | +0.02(+1.48%) |
Sep 15, 2021 | 1.350 | 1.355 | 1.330 | 1.350 | 14,328 | -0.02(-1.31%) |
Sep 14, 2021 | 1.350 | 1.368 | 1.350 | 1.368 | 6,524 | +0.02(+1.33%) |
Sep 13, 2021 | 1.360 | 1.370 | 1.350 | 1.350 | 7,500 | -0.03(-2.17%) |
Sep 10, 2021 | 1.360 | 1.380 | 1.360 | 1.380 | 5,000 | +0.02(+1.47%) |
Sep 09, 2021 | 1.360 | 1.369 | 1.350 | 1.360 | 29,250 | +0.03(+2.26%) |
Sep 08, 2021 | 1.330 | 1.354 | 1.310 | 1.330 | 9,445 | -0.01(-0.75%) |
Sep 07, 2021 | 1.350 | 1.350 | 1.340 | 1.340 | 3,000 | -0.04(-2.90%) |
Sep 03, 2021 | 1.400 | 1.400 | 1.350 | 1.380 | 15,725 | +0.03(+2.22%) |
Sep 02, 2021 | 1.360 | 1.390 | 1.350 | 1.350 | 18,600 | -0.04(-2.88%) |