Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.290 | 3.300 | 2.520 | 2.560 | 140,624 | -0.89(-25.80%) |
Nov 29, 2021 | 3.420 | 3.450 | 3.310 | 3.450 | 27,986 | +0.14(+4.23%) |
Nov 26, 2021 | 3.340 | 3.420 | 3.310 | 3.310 | 12,300 | -0.21(-6.06%) |
Nov 24, 2021 | 3.550 | 3.580 | 3.440 | 3.523 | 15,458 | -0.06(-1.58%) |
Nov 23, 2021 | 3.700 | 3.704 | 3.530 | 3.580 | 5,627 | +0.05(+1.42%) |
Nov 22, 2021 | 3.510 | 3.620 | 3.510 | 3.530 | 12,031 | -0.03(-0.84%) |
Nov 19, 2021 | 3.540 | 3.670 | 3.540 | 3.560 | 8,562 | +0.06(+1.71%) |
Nov 18, 2021 | 3.610 | 3.500 | 3.500 | 3.500 | 10,933 | -0.03(-0.85%) |
Nov 17, 2021 | 3.930 | 3.940 | 3.520 | 3.530 | 25,285 | -0.37(-9.49%) |
Nov 16, 2021 | 3.790 | 3.900 | 3.740 | 3.900 | 14,546 | +0.10(+2.63%) |
Nov 15, 2021 | 3.800 | 3.850 | 3.750 | 3.800 | 14,290 | -0.00(-0.00%) |
Nov 12, 2021 | 3.800 | 3.850 | 3.769 | 3.800 | 13,602 | +0.07(+1.88%) |
Nov 11, 2021 | 3.810 | 3.850 | 3.730 | 3.730 | 15,105 | -0.08(-2.10%) |
Nov 10, 2021 | 3.790 | 3.900 | 3.810 | 10,744 | +0.01(+0.33%) | |
Nov 09, 2021 | 3.850 | 3.850 | 3.730 | 3.797 | 4,851 | -0.20(-5.07%) |
Nov 08, 2021 | 4.200 | 4.200 | 3.715 | 4.000 | 105,374 | -0.15(-3.61%) |
Nov 05, 2021 | 4.100 | 4.240 | 4.050 | 4.150 | 14,996 | -0.01(-0.24%) |
Nov 04, 2021 | 4.150 | 4.190 | 4.050 | 4.160 | 10,804 | +0.06(+1.46%) |
Nov 03, 2021 | 4.010 | 4.120 | 4.010 | 4.100 | 10,291 | +0.09(+2.24%) |
Nov 02, 2021 | 4.040 | 4.100 | 4.010 | 4.010 | 12,200 | -0.09(-2.30%) |
Nov 01, 2021 | 4.110 | 4.155 | 4.155 | 4.104 | 10,562 | -0.05(-1.22%) |
Oct 29, 2021 | 4.090 | 4.270 | 4.090 | 4.155 | 20,582 | -0.07(-1.55%) |
Oct 28, 2021 | 4.130 | 4.240 | 4.040 | 4.220 | 3,160 | +0.07(+1.69%) |
Oct 27, 2021 | 4.060 | 4.280 | 4.060 | 4.150 | 9,445 | -0.06(-1.43%) |
Oct 26, 2021 | 4.210 | 4.210 | 38,897 | +0.04(+0.96%) | ||
Oct 25, 2021 | 4.040 | 4.220 | 4.040 | 4.170 | 21,183 | -0.00(-0.12%) |
Oct 22, 2021 | 4.090 | 4.220 | 4.090 | 4.175 | 2,465 | +0.08(+2.08%) |
Oct 21, 2021 | 4.240 | 4.271 | 4.080 | 4.090 | 6,835 | -0.15(-3.54%) |
Oct 20, 2021 | 4.261 | 4.333 | 4.230 | 4.240 | 17,695 | -0.09(-2.08%) |
Oct 19, 2021 | 4.400 | 4.440 | 4.260 | 4.330 | 22,198 | -0.12(-2.70%) |
Oct 18, 2021 | 4.350 | 4.460 | 4.300 | 4.450 | 8,405 | +0.13(+3.01%) |
Oct 15, 2021 | 4.470 | 4.540 | 4.280 | 4.320 | 22,824 | -0.14(-3.14%) |
Oct 14, 2021 | 4.330 | 4.471 | 4.280 | 4.460 | 19,768 | +0.00(+0.00%) |
Oct 13, 2021 | 4.430 | 4.640 | 4.340 | 4.460 | 25,821 | -0.02(-0.45%) |
Oct 12, 2021 | 4.500 | 4.500 | 4.280 | 4.480 | 16,423 | -0.02(-0.44%) |
Oct 11, 2021 | 4.400 | 4.540 | 4.390 | 4.500 | 35,014 | +0.12(+2.74%) |
Oct 08, 2021 | 4.320 | 4.400 | 4.300 | 4.380 | 4,393 | +0.05(+1.15%) |
Oct 07, 2021 | 4.120 | 4.400 | 4.120 | 4.330 | 29,459 | +0.22(+5.35%) |
Oct 06, 2021 | 4.000 | 4.150 | 4.000 | 4.110 | 9,053 | -0.03(-0.72%) |
Oct 05, 2021 | 4.050 | 4.190 | 3.962 | 4.140 | 17,024 | +0.07(+1.85%) |
Oct 04, 2021 | 4.040 | 4.140 | 3.950 | 4.065 | 23,239 | -0.05(-1.33%) |
Oct 01, 2021 | 4.080 | 4.180 | 4.000 | 4.120 | 18,061 | +0.04(+0.98%) |
Sep 30, 2021 | 4.000 | 4.190 | 3.990 | 4.080 | 47,821 | +0.20(+5.15%) |
Sep 29, 2021 | 3.840 | 3.950 | 3.770 | 3.880 | 39,816 | +0.06(+1.57%) |
Sep 28, 2021 | 3.920 | 3.920 | 3.610 | 3.820 | 21,178 | -0.09(-2.30%) |
Sep 27, 2021 | 3.800 | 3.960 | 3.800 | 3.910 | 7,338 | +0.12(+3.17%) |
Sep 24, 2021 | 3.810 | 3.810 | 3.690 | 3.790 | 7,319 | +0.00(+0.00%) |
Sep 23, 2021 | 3.910 | 3.910 | 3.760 | 3.790 | 17,113 | -0.12(-3.07%) |
Sep 22, 2021 | 3.700 | 3.990 | 3.700 | 3.910 | 28,884 | +0.21(+5.68%) |
Sep 21, 2021 | 3.460 | 3.740 | 3.460 | 3.700 | 35,023 | +0.23(+6.63%) |
Sep 20, 2021 | 3.610 | 3.610 | 3.380 | 3.470 | 22,898 | -0.14(-3.88%) |
Sep 17, 2021 | 3.500 | 3.740 | 3.500 | 3.610 | 68,151 | -0.12(-3.22%) |
Sep 16, 2021 | 3.780 | 3.940 | 3.540 | 3.730 | 66,204 | -0.05(-1.32%) |
Sep 15, 2021 | 4.050 | 4.060 | 3.750 | 3.780 | 71,260 | -0.22(-5.50%) |
Sep 14, 2021 | 4.100 | 4.100 | 3.970 | 4.000 | 32,047 | -0.06(-1.48%) |
Sep 13, 2021 | 4.000 | 4.245 | 3.950 | 4.060 | 53,308 | +0.05(+1.25%) |
Sep 10, 2021 | 4.100 | 4.150 | 4.010 | 4.010 | 28,769 | -0.06(-1.47%) |
Sep 09, 2021 | 4.090 | 4.180 | 4.030 | 4.070 | 38,704 | -0.08(-1.93%) |
Sep 08, 2021 | 4.200 | 4.290 | 4.050 | 4.150 | 78,299 | -0.08(-1.89%) |
Sep 07, 2021 | 4.310 | 4.350 | 4.140 | 4.230 | 87,103 | -0.04(-0.94%) |
Sep 03, 2021 | 4.260 | 4.350 | 4.220 | 4.270 | 37,463 | -0.06(-1.39%) |
Sep 02, 2021 | 4.120 | 4.330 | 4.120 | 4.330 | 57,108 | +0.12(+2.85%) |