Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.470 | 3.500 | 3.120 | 3.216 | 41,747 | -0.25(-7.32%) |
Nov 29, 2021 | 3.570 | 3.690 | 3.470 | 3.470 | 60,649 | -0.10(-2.80%) |
Nov 26, 2021 | 3.560 | 3.800 | 3.450 | 3.570 | 49,671 | -0.28(-7.27%) |
Nov 24, 2021 | 3.780 | 3.870 | 3.590 | 3.850 | 12,160 | +0.05(+1.32%) |
Nov 23, 2021 | 3.610 | 3.800 | 3.500 | 3.800 | 39,704 | +0.18(+4.97%) |
Nov 22, 2021 | 3.620 | 3.860 | 3.600 | 3.620 | 18,364 | -0.15(-3.98%) |
Nov 19, 2021 | 3.780 | 3.790 | 3.610 | 3.770 | 28,244 | -0.03(-0.79%) |
Nov 18, 2021 | 3.980 | 3.800 | 3.800 | 3.800 | 8,526 | -0.02(-0.52%) |
Nov 17, 2021 | 3.810 | 3.980 | 3.800 | 3.820 | 53,454 | +0.01(+0.26%) |
Nov 16, 2021 | 3.810 | 3.990 | 3.800 | 3.810 | 11,471 | -0.19(-4.75%) |
Nov 15, 2021 | 3.870 | 4.020 | 3.870 | 4.000 | 30,699 | +0.05(+1.27%) |
Nov 12, 2021 | 3.870 | 3.980 | 3.860 | 3.950 | 9,554 | +0.01(+0.25%) |
Nov 11, 2021 | 3.800 | 3.940 | 3.760 | 3.940 | 24,398 | +0.10(+2.60%) |
Nov 10, 2021 | 3.870 | 3.800 | 3.840 | 23,211 | -0.09(-2.29%) | |
Nov 09, 2021 | 3.880 | 3.970 | 3.850 | 3.930 | 25,097 | -0.02(-0.51%) |
Nov 08, 2021 | 3.930 | 4.000 | 3.850 | 3.950 | 25,040 | -0.05(-1.25%) |
Nov 05, 2021 | 3.930 | 4.060 | 3.930 | 4.000 | 6,842 | +0.07(+1.78%) |
Nov 04, 2021 | 3.930 | 4.100 | 3.930 | 3.930 | 35,698 | -0.14(-3.44%) |
Nov 03, 2021 | 4.050 | 4.100 | 3.920 | 4.070 | 34,732 | +0.01(+0.25%) |
Nov 02, 2021 | 3.970 | 4.100 | 3.970 | 4.060 | 20,323 | +0.05(+1.25%) |
Nov 01, 2021 | 4.020 | 4.070 | 3.974 | 4.010 | 13,588 | -0.03(-0.74%) |
Oct 29, 2021 | 3.910 | 4.100 | 3.910 | 4.040 | 22,934 | +0.08(+2.02%) |
Oct 28, 2021 | 3.840 | 4.050 | 3.822 | 3.960 | 17,622 | -0.04(-1.00%) |
Oct 27, 2021 | 4.070 | 4.080 | 3.900 | 4.000 | 45,330 | -0.05(-1.23%) |
Oct 26, 2021 | 4.210 | 4.050 | 99,679 | -0.23(-5.37%) | ||
Oct 25, 2021 | 4.170 | 4.428 | 4.110 | 4.280 | 97,022 | +0.00(+0.00%) |
Oct 22, 2021 | 4.220 | 4.300 | 4.010 | 4.280 | 93,185 | +0.04(+0.94%) |
Oct 21, 2021 | 4.650 | 4.650 | 4.130 | 4.240 | 55,930 | +0.11(+2.66%) |
Oct 20, 2021 | 4.140 | 4.490 | 4.080 | 4.130 | 71,377 | +0.05(+1.23%) |
Oct 19, 2021 | 4.200 | 4.210 | 4.010 | 4.080 | 87,470 | -0.02(-0.49%) |
Oct 18, 2021 | 4.310 | 4.375 | 4.100 | 4.100 | 121,135 | -0.21(-4.87%) |
Oct 15, 2021 | 4.260 | 4.540 | 4.250 | 4.310 | 123,201 | +0.05(+1.17%) |
Oct 14, 2021 | 4.260 | 4.400 | 4.230 | 4.260 | 101,386 | -0.05(-1.16%) |
Oct 13, 2021 | 4.280 | 4.500 | 4.230 | 4.310 | 201,774 | +0.02(+0.47%) |
Oct 12, 2021 | 4.140 | 4.450 | 4.110 | 4.290 | 97,603 | +0.12(+2.88%) |
Oct 11, 2021 | 4.150 | 4.280 | 4.150 | 4.170 | 27,052 | +0.02(+0.48%) |
Oct 08, 2021 | 4.290 | 4.510 | 4.150 | 4.150 | 120,755 | -0.07(-1.66%) |
Oct 07, 2021 | 4.700 | 4.700 | 4.100 | 4.220 | 189,085 | -0.45(-9.64%) |
Oct 06, 2021 | 4.250 | 4.700 | 4.150 | 4.670 | 202,811 | +0.47(+11.19%) |
Oct 05, 2021 | 4.100 | 4.370 | 4.100 | 4.200 | 91,124 | -0.10(-2.33%) |
Oct 04, 2021 | 4.230 | 4.430 | 4.100 | 4.300 | 66,727 | +0.12(+2.87%) |
Oct 01, 2021 | 4.430 | 4.470 | 4.150 | 4.180 | 115,179 | -0.32(-7.11%) |
Sep 30, 2021 | 3.950 | 4.580 | 3.950 | 4.500 | 245,161 | +0.55(+13.92%) |
Sep 29, 2021 | 3.950 | 4.040 | 3.950 | 3.950 | 27,528 | -0.05(-1.25%) |
Sep 28, 2021 | 3.850 | 4.080 | 3.850 | 4.000 | 35,220 | +0.07(+1.78%) |
Sep 27, 2021 | 3.820 | 4.085 | 3.770 | 3.930 | 54,012 | +0.05(+1.29%) |
Sep 24, 2021 | 3.710 | 3.860 | 3.550 | 3.880 | 114,721 | +0.12(+3.19%) |
Sep 23, 2021 | 3.580 | 3.860 | 3.500 | 3.760 | 122,452 | +0.20(+5.62%) |
Sep 22, 2021 | 3.490 | 3.670 | 3.481 | 3.560 | 53,330 | +0.08(+2.15%) |
Sep 21, 2021 | 4.000 | 4.150 | 3.420 | 3.485 | 198,610 | -0.52(-12.88%) |
Sep 20, 2021 | 3.760 | 4.270 | 3.550 | 4.000 | 485,815 | +0.19(+4.99%) |
Sep 17, 2021 | 3.780 | 3.920 | 3.719 | 3.810 | 104,796 | +0.03(+0.79%) |
Sep 16, 2021 | 3.830 | 3.980 | 3.700 | 3.780 | 76,238 | -0.06(-1.56%) |
Sep 15, 2021 | 3.560 | 3.960 | 3.500 | 3.840 | 330,586 | +0.23(+6.37%) |
Sep 14, 2021 | 4.330 | 4.360 | 3.500 | 3.610 | 611,945 | -0.75(-17.20%) |
Sep 13, 2021 | 4.470 | 4.730 | 4.350 | 4.360 | 331,620 | -0.22(-4.80%) |
Sep 10, 2021 | 4.620 | 4.830 | 4.200 | 4.580 | 628,152 | -0.04(-0.87%) |
Sep 09, 2021 | 4.500 | 4.650 | 4.300 | 4.620 | 445,020 | +0.13(+2.90%) |
Sep 08, 2021 | 4.660 | 4.720 | 4.150 | 4.490 | 1,429,905 | -0.02(-0.44%) |
Sep 07, 2021 | 4.000 | 5.000 | 3.950 | 4.510 | 3,623,557 | +0.58(+14.76%) |
Sep 03, 2021 | 3.830 | 3.980 | 3.760 | 3.930 | 596,202 | +0.17(+4.52%) |
Sep 02, 2021 | 3.670 | 4.040 | 3.450 | 3.760 | 1,015,672 | +0.03(+0.80%) |