Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.960 | 2.050 | 1.905 | 1.980 | 564,055 | -0.07(-3.41%) |
Nov 29, 2021 | 2.090 | 2.090 | 1.985 | 2.050 | 627,029 | -0.04(-1.91%) |
Nov 26, 2021 | 2.050 | 2.123 | 1.970 | 2.090 | 641,005 | -0.03(-1.42%) |
Nov 24, 2021 | 2.050 | 2.190 | 2.020 | 2.120 | 807,437 | +0.02(+0.95%) |
Nov 23, 2021 | 2.070 | 2.140 | 2.000 | 2.100 | 778,091 | +0.01(+0.48%) |
Nov 22, 2021 | 2.340 | 2.340 | 2.060 | 2.090 | 1,814,790 | -0.25(-10.68%) |
Nov 19, 2021 | 2.320 | 2.430 | 2.300 | 2.340 | 916,460 | +0.00(+0.00%) |
Nov 18, 2021 | 2.570 | 2.340 | 2.310 | 2.340 | 1,769,330 | -0.24(-9.30%) |
Nov 17, 2021 | 3.040 | 3.140 | 2.550 | 2.580 | 6,238,576 | -0.83(-24.34%) |
Nov 16, 2021 | 2.700 | 3.440 | 2.611 | 3.410 | 16,770,187 | +0.69(+25.37%) |
Nov 15, 2021 | 2.700 | 2.800 | 2.660 | 2.720 | 509,561 | +0.00(+0.00%) |
Nov 12, 2021 | 2.720 | 2.840 | 2.680 | 2.720 | 1,159,926 | +0.04(+1.49%) |
Nov 11, 2021 | 2.720 | 2.740 | 2.662 | 2.680 | 468,178 | -0.02(-0.74%) |
Nov 10, 2021 | 2.780 | 2.700 | 493,333 | -0.12(-4.26%) | ||
Nov 09, 2021 | 2.840 | 2.861 | 2.740 | 2.820 | 478,158 | -0.03(-1.05%) |
Nov 08, 2021 | 2.820 | 2.900 | 2.795 | 2.850 | 366,837 | +0.04(+1.42%) |
Nov 05, 2021 | 2.880 | 2.950 | 2.795 | 2.810 | 531,893 | -0.08(-2.77%) |
Nov 04, 2021 | 2.850 | 3.045 | 2.840 | 2.890 | 654,197 | +0.03(+1.05%) |
Nov 03, 2021 | 2.800 | 2.890 | 2.771 | 2.860 | 460,163 | +0.03(+1.06%) |
Nov 02, 2021 | 2.830 | 2.850 | 2.710 | 2.830 | 556,698 | -0.01(-0.35%) |
Nov 01, 2021 | 2.720 | 2.860 | 2.815 | 2.840 | 621,377 | +0.10(+3.65%) |
Oct 29, 2021 | 2.700 | 2.750 | 2.660 | 2.740 | 457,045 | +0.04(+1.48%) |
Oct 28, 2021 | 2.680 | 2.750 | 2.664 | 2.700 | 521,341 | +0.02(+0.75%) |
Oct 27, 2021 | 2.790 | 2.800 | 2.670 | 2.680 | 712,589 | -0.11(-3.94%) |
Oct 26, 2021 | 2.830 | 2.740 | 2.790 | 563,793 | -0.06(-2.11%) | |
Oct 25, 2021 | 2.850 | 2.880 | 2.760 | 2.850 | 594,000 | +0.01(+0.35%) |
Oct 22, 2021 | 3.100 | 3.101 | 2.820 | 2.840 | 1,092,237 | -0.23(-7.49%) |
Oct 21, 2021 | 2.940 | 3.260 | 2.900 | 3.070 | 1,989,162 | +0.13(+4.42%) |
Oct 20, 2021 | 2.920 | 2.980 | 2.900 | 2.940 | 303,827 | +0.00(+0.00%) |
Oct 19, 2021 | 2.900 | 2.980 | 2.860 | 2.940 | 367,866 | +0.06(+2.08%) |
Oct 18, 2021 | 2.900 | 2.930 | 2.861 | 2.880 | 387,171 | -0.04(-1.37%) |
Oct 15, 2021 | 2.970 | 3.000 | 2.881 | 2.920 | 573,072 | -0.04(-1.35%) |
Oct 14, 2021 | 3.050 | 3.074 | 2.950 | 2.960 | 298,085 | -0.03(-1.00%) |
Oct 13, 2021 | 3.010 | 3.015 | 2.925 | 2.990 | 257,009 | +0.01(+0.34%) |
Oct 12, 2021 | 2.920 | 3.040 | 2.899 | 2.980 | 454,513 | +0.08(+2.76%) |
Oct 11, 2021 | 2.990 | 2.990 | 2.900 | 2.900 | 433,599 | -0.08(-2.68%) |
Oct 08, 2021 | 3.000 | 3.050 | 2.940 | 2.980 | 343,241 | -0.01(-0.33%) |
Oct 07, 2021 | 3.010 | 3.070 | 2.960 | 2.990 | 303,433 | +0.05(+1.70%) |
Oct 06, 2021 | 2.920 | 3.040 | 2.860 | 2.940 | 619,128 | -0.01(-0.34%) |
Oct 05, 2021 | 3.050 | 3.060 | 2.910 | 2.950 | 666,056 | -0.07(-2.32%) |
Oct 04, 2021 | 3.140 | 3.140 | 3.000 | 3.020 | 783,475 | -0.13(-4.13%) |
Oct 01, 2021 | 3.160 | 3.190 | 3.110 | 3.150 | 496,061 | -0.04(-1.25%) |
Sep 30, 2021 | 3.110 | 3.280 | 3.080 | 3.190 | 752,500 | +0.08(+2.57%) |
Sep 29, 2021 | 3.200 | 3.250 | 3.100 | 3.110 | 823,164 | -0.10(-3.12%) |
Sep 28, 2021 | 3.390 | 3.450 | 3.185 | 3.210 | 2,288,699 | -0.21(-6.14%) |
Sep 27, 2021 | 3.350 | 3.470 | 3.310 | 3.420 | 419,762 | +0.05(+1.48%) |
Sep 24, 2021 | 3.430 | 3.490 | 3.340 | 3.370 | 454,868 | -0.14(-3.99%) |
Sep 23, 2021 | 3.400 | 3.520 | 3.340 | 3.510 | 606,881 | +0.13(+3.85%) |
Sep 22, 2021 | 3.360 | 3.430 | 3.311 | 3.380 | 542,321 | +0.07(+2.11%) |
Sep 21, 2021 | 3.200 | 3.350 | 3.190 | 3.310 | 710,530 | +0.09(+2.80%) |
Sep 20, 2021 | 3.370 | 3.425 | 3.160 | 3.220 | 1,263,315 | -0.21(-6.12%) |
Sep 17, 2021 | 3.500 | 3.607 | 3.430 | 3.430 | 1,056,703 | -0.09(-2.56%) |
Sep 16, 2021 | 3.470 | 3.540 | 3.390 | 3.520 | 526,580 | +0.06(+1.73%) |
Sep 15, 2021 | 3.400 | 3.480 | 3.380 | 3.460 | 418,162 | +0.05(+1.47%) |
Sep 14, 2021 | 3.510 | 3.590 | 3.390 | 3.410 | 640,040 | -0.06(-1.73%) |
Sep 13, 2021 | 3.580 | 3.608 | 3.420 | 3.470 | 840,930 | -0.12(-3.34%) |
Sep 10, 2021 | 3.610 | 3.700 | 3.555 | 3.590 | 713,527 | -0.02(-0.55%) |
Sep 09, 2021 | 3.570 | 3.735 | 3.530 | 3.610 | 667,092 | +0.02(+0.56%) |
Sep 08, 2021 | 3.660 | 3.688 | 3.510 | 3.590 | 756,287 | -0.08(-2.18%) |
Sep 07, 2021 | 3.750 | 3.840 | 3.660 | 3.670 | 808,326 | -0.07(-1.87%) |
Sep 03, 2021 | 3.930 | 3.950 | 3.710 | 3.740 | 1,062,912 | -0.18(-4.59%) |
Sep 02, 2021 | 3.770 | 3.940 | 3.740 | 3.920 | 1,173,030 | +0.13(+3.43%) |