Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.864 | 3.882 | 3.829 | 3.864 | 5,826,319 | -0.05(-1.35%) |
Nov 29, 2021 | 3.952 | 3.965 | 3.877 | 3.917 | 3,436,470 | -0.01(-0.22%) |
Nov 26, 2021 | 3.856 | 3.926 | 3.812 | 3.926 | 3,959,781 | -0.31(-7.26%) |
Nov 24, 2021 | 4.242 | 4.273 | 4.224 | 4.233 | 1,772,412 | +0.04(+0.84%) |
Nov 23, 2021 | 4.154 | 4.198 | 4.141 | 4.198 | 1,548,004 | +0.04(+1.06%) |
Nov 22, 2021 | 4.163 | 4.207 | 4.137 | 4.154 | 2,337,003 | -0.02(-0.42%) |
Nov 19, 2021 | 4.198 | 4.198 | 4.137 | 4.172 | 2,538,057 | -0.15(-3.46%) |
Nov 18, 2021 | 4.330 | 4.347 | 4.321 | 4.321 | 1,425,165 | +0.01(+0.20%) |
Nov 17, 2021 | 4.330 | 4.347 | 4.312 | 4.312 | 2,101,550 | +0.00(+0.00%) |
Nov 16, 2021 | 4.339 | 4.352 | 4.312 | 4.312 | 1,403,917 | +0.00(+0.00%) |
Nov 15, 2021 | 4.286 | 4.325 | 4.260 | 4.312 | 1,557,755 | +0.02(+0.41%) |
Nov 12, 2021 | 4.286 | 4.303 | 4.268 | 4.295 | 1,480,584 | +0.02(+0.41%) |
Nov 11, 2021 | 4.277 | 4.312 | 4.264 | 4.277 | 1,792,994 | +0.02(+0.41%) |
Nov 10, 2021 | 4.330 | 4.260 | 4.260 | 2,373,670 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.339 | 4.339 | 4.286 | 4.295 | 1,445,715 | -0.05(-1.21%) |
Nov 08, 2021 | 4.374 | 4.404 | 4.347 | 4.347 | 1,387,331 | -0.04(-0.80%) |
Nov 05, 2021 | 4.391 | 4.413 | 4.339 | 4.383 | 2,521,274 | +0.05(+1.22%) |
Nov 04, 2021 | 4.453 | 4.453 | 4.282 | 4.330 | 2,997,299 | -0.11(-2.57%) |
Nov 03, 2021 | 4.374 | 4.497 | 4.369 | 4.444 | 2,426,617 | +0.02(+0.40%) |
Nov 02, 2021 | 4.383 | 4.426 | 4.365 | 4.426 | 1,684,949 | -0.04(-0.79%) |
Nov 01, 2021 | 4.444 | 4.435 | 4.428 | 4.462 | 1,253,914 | +0.03(+0.59%) |
Oct 29, 2021 | 4.444 | 4.462 | 4.391 | 4.435 | 2,092,960 | -0.04(-0.98%) |
Oct 28, 2021 | 4.470 | 4.488 | 4.453 | 4.479 | 1,468,531 | +0.00(+0.00%) |
Oct 27, 2021 | 4.532 | 4.567 | 4.479 | 4.479 | 2,268,931 | -0.11(-2.30%) |
Oct 26, 2021 | 4.620 | 4.585 | 1,005,158 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.602 | 4.602 | 4.576 | 4.585 | 1,129,757 | -0.03(-0.57%) |
Oct 22, 2021 | 4.549 | 4.611 | 4.523 | 4.611 | 1,380,129 | +0.08(+1.74%) |
Oct 21, 2021 | 4.549 | 4.567 | 4.514 | 4.532 | 1,163,460 | -0.01(-0.19%) |
Oct 20, 2021 | 4.514 | 4.563 | 4.505 | 4.541 | 2,134,099 | -0.01(-0.19%) |
Oct 19, 2021 | 4.523 | 4.549 | 4.523 | 4.549 | 1,112,057 | +0.05(+1.17%) |
Oct 18, 2021 | 4.497 | 4.519 | 4.479 | 4.497 | 1,290,606 | -0.05(-1.16%) |
Oct 15, 2021 | 4.532 | 4.558 | 4.505 | 4.549 | 1,349,646 | +0.05(+1.17%) |
Oct 14, 2021 | 4.505 | 4.521 | 4.488 | 4.497 | 1,078,594 | +0.02(+0.39%) |
Oct 13, 2021 | 4.514 | 4.523 | 4.444 | 4.479 | 2,307,439 | -0.11(-2.49%) |
Oct 12, 2021 | 4.585 | 4.611 | 4.550 | 4.593 | 1,301,232 | +0.02(+0.38%) |
Oct 11, 2021 | 4.620 | 4.646 | 4.567 | 4.576 | 1,354,601 | -0.03(-0.57%) |
Oct 08, 2021 | 4.585 | 4.620 | 4.571 | 4.602 | 1,602,020 | +0.05(+1.16%) |
Oct 07, 2021 | 4.567 | 4.602 | 4.541 | 4.549 | 1,852,528 | +0.04(+0.78%) |
Oct 06, 2021 | 4.462 | 4.532 | 4.435 | 4.514 | 3,461,933 | -0.04(-0.77%) |
Oct 05, 2021 | 4.462 | 4.558 | 4.448 | 4.549 | 3,961,975 | +0.12(+2.78%) |
Oct 04, 2021 | 4.435 | 4.490 | 4.418 | 4.426 | 1,815,233 | -0.03(-0.59%) |
Oct 01, 2021 | 4.435 | 4.470 | 4.375 | 4.453 | 1,999,240 | -0.02(-0.39%) |
Sep 30, 2021 | 4.488 | 4.514 | 4.453 | 4.470 | 2,542,250 | +0.00(+0.00%) |
Sep 29, 2021 | 4.488 | 4.492 | 4.453 | 4.470 | 1,726,871 | +0.08(+1.80%) |
Sep 28, 2021 | 4.462 | 4.488 | 4.383 | 4.391 | 3,501,614 | +0.00(+0.00%) |
Sep 27, 2021 | 4.347 | 4.400 | 4.347 | 4.391 | 1,585,686 | +0.12(+2.88%) |
Sep 24, 2021 | 4.242 | 4.295 | 4.242 | 4.268 | 1,155,917 | +0.08(+1.89%) |
Sep 23, 2021 | 4.145 | 4.207 | 4.141 | 4.189 | 1,900,605 | +0.04(+0.85%) |
Sep 22, 2021 | 4.119 | 4.181 | 4.115 | 4.154 | 1,571,120 | +0.05(+1.28%) |
Sep 21, 2021 | 4.128 | 4.154 | 4.084 | 4.101 | 1,523,802 | -0.04(-0.85%) |
Sep 20, 2021 | 4.128 | 4.145 | 4.088 | 4.137 | 2,745,993 | -0.12(-2.89%) |
Sep 17, 2021 | 4.321 | 4.343 | 4.251 | 4.260 | 1,566,131 | -0.04(-1.02%) |
Sep 16, 2021 | 4.330 | 4.339 | 4.286 | 4.303 | 863,250 | -0.02(-0.41%) |
Sep 15, 2021 | 4.295 | 4.325 | 4.282 | 4.321 | 1,279,380 | +0.04(+0.82%) |
Sep 14, 2021 | 4.374 | 4.378 | 4.277 | 4.286 | 1,362,659 | -0.07(-1.61%) |
Sep 13, 2021 | 4.312 | 4.365 | 4.286 | 4.356 | 1,404,737 | +0.12(+2.90%) |
Sep 10, 2021 | 4.277 | 4.282 | 4.233 | 4.233 | 1,064,661 | -0.02(-0.41%) |
Sep 09, 2021 | 4.260 | 4.286 | 4.242 | 4.251 | 1,017,276 | -0.01(-0.21%) |
Sep 08, 2021 | 4.277 | 4.299 | 4.242 | 4.260 | 1,257,187 | -0.04(-0.82%) |
Sep 07, 2021 | 4.303 | 4.330 | 4.286 | 4.295 | 1,094,812 | -0.03(-0.61%) |
Sep 03, 2021 | 4.321 | 4.330 | 4.299 | 4.321 | 1,147,806 | -0.02(-0.40%) |
Sep 02, 2021 | 4.321 | 4.356 | 4.312 | 4.339 | 946,981 | +0.04(+0.82%) |