Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.460 | 3.470 | 3.180 | 3.310 | 1,455,251 | -0.15(-4.34%) |
Nov 29, 2021 | 3.780 | 3.805 | 3.320 | 3.460 | 1,328,644 | -0.31(-8.22%) |
Nov 26, 2021 | 3.750 | 3.840 | 3.630 | 3.770 | 548,188 | -0.03(-0.79%) |
Nov 24, 2021 | 3.740 | 3.805 | 3.710 | 3.800 | 388,381 | +0.04(+1.06%) |
Nov 23, 2021 | 3.860 | 3.920 | 3.720 | 3.760 | 589,833 | -0.12(-3.09%) |
Nov 22, 2021 | 3.890 | 4.000 | 3.779 | 3.880 | 638,026 | +0.01(+0.26%) |
Nov 19, 2021 | 3.970 | 4.030 | 3.835 | 3.870 | 811,283 | -0.11(-2.76%) |
Nov 18, 2021 | 4.100 | 4.120 | 3.960 | 3.980 | 3,297,163 | -0.06(-1.49%) |
Nov 17, 2021 | 4.260 | 4.270 | 4.010 | 4.040 | 521,066 | -0.20(-4.72%) |
Nov 16, 2021 | 4.300 | 4.300 | 4.165 | 4.240 | 257,956 | -0.05(-1.17%) |
Nov 15, 2021 | 4.410 | 4.550 | 4.177 | 4.290 | 484,111 | -0.12(-2.72%) |
Nov 12, 2021 | 4.350 | 4.496 | 4.320 | 4.410 | 395,882 | +0.09(+2.08%) |
Nov 11, 2021 | 4.420 | 4.585 | 4.260 | 4.320 | 480,657 | +0.04(+0.93%) |
Nov 10, 2021 | 4.300 | 4.280 | 314,578 | +0.00(+0.00%) | ||
Nov 09, 2021 | 4.250 | 4.335 | 4.090 | 4.280 | 301,279 | +0.00(+0.00%) |
Nov 08, 2021 | 4.430 | 4.490 | 4.260 | 4.280 | 273,124 | -0.11(-2.51%) |
Nov 05, 2021 | 4.590 | 4.670 | 4.360 | 4.390 | 411,214 | -0.18(-3.94%) |
Nov 04, 2021 | 4.610 | 4.740 | 4.550 | 4.570 | 578,612 | -0.03(-0.65%) |
Nov 03, 2021 | 4.210 | 4.630 | 4.200 | 4.600 | 626,511 | +0.40(+9.52%) |
Nov 02, 2021 | 4.170 | 4.210 | 4.083 | 4.200 | 251,450 | +0.03(+0.72%) |
Nov 01, 2021 | 3.960 | 4.180 | 3.900 | 4.170 | 305,161 | +0.27(+6.92%) |
Oct 29, 2021 | 3.960 | 4.035 | 3.890 | 3.900 | 302,470 | -0.03(-0.76%) |
Oct 28, 2021 | 3.860 | 3.955 | 3.840 | 3.930 | 286,400 | +0.07(+1.81%) |
Oct 27, 2021 | 3.790 | 3.880 | 3.760 | 3.860 | 306,056 | +0.05(+1.31%) |
Oct 26, 2021 | 3.800 | 3.810 | 260,423 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.810 | 3.870 | 3.750 | 3.810 | 562,842 | -0.08(-2.06%) |
Oct 22, 2021 | 4.000 | 4.000 | 3.830 | 3.890 | 391,663 | -0.12(-2.99%) |
Oct 21, 2021 | 3.960 | 4.040 | 3.960 | 4.010 | 291,818 | +0.04(+1.01%) |
Oct 20, 2021 | 3.960 | 4.065 | 3.950 | 3.970 | 264,214 | -0.01(-0.25%) |
Oct 19, 2021 | 3.910 | 3.980 | 3.910 | 3.980 | 162,746 | +0.07(+1.79%) |
Oct 18, 2021 | 4.030 | 4.030 | 3.880 | 3.910 | 319,487 | -0.10(-2.49%) |
Oct 15, 2021 | 4.110 | 4.110 | 3.960 | 4.010 | 303,117 | -0.05(-1.23%) |
Oct 14, 2021 | 4.160 | 4.210 | 4.000 | 4.060 | 402,977 | -0.04(-0.98%) |
Oct 13, 2021 | 4.240 | 4.260 | 4.080 | 4.100 | 305,114 | -0.14(-3.30%) |
Oct 12, 2021 | 3.940 | 4.250 | 3.940 | 4.240 | 732,457 | +0.30(+7.61%) |
Oct 11, 2021 | 3.880 | 4.010 | 3.852 | 3.940 | 350,548 | +0.07(+1.81%) |
Oct 08, 2021 | 3.870 | 3.997 | 3.850 | 3.870 | 256,216 | +0.01(+0.26%) |
Oct 07, 2021 | 4.070 | 4.070 | 3.810 | 3.860 | 709,565 | -0.16(-3.98%) |
Oct 06, 2021 | 3.690 | 4.100 | 3.640 | 4.020 | 1,821,685 | +0.32(+8.65%) |
Oct 05, 2021 | 3.570 | 3.730 | 3.500 | 3.700 | 440,028 | +0.15(+4.08%) |
Oct 04, 2021 | 3.690 | 3.727 | 3.520 | 3.555 | 407,848 | -0.15(-4.18%) |
Oct 01, 2021 | 3.660 | 3.710 | 3.605 | 3.710 | 290,884 | +0.06(+1.64%) |
Sep 30, 2021 | 3.650 | 3.720 | 3.630 | 3.650 | 226,047 | -0.01(-0.27%) |
Sep 29, 2021 | 3.780 | 3.790 | 3.610 | 3.660 | 286,741 | -0.09(-2.40%) |
Sep 28, 2021 | 3.820 | 3.830 | 3.740 | 3.750 | 209,678 | -0.07(-1.83%) |
Sep 27, 2021 | 3.820 | 3.900 | 3.789 | 3.820 | 254,464 | +0.02(+0.53%) |
Sep 24, 2021 | 3.850 | 3.900 | 3.790 | 3.800 | 170,376 | -0.09(-2.31%) |
Sep 23, 2021 | 3.820 | 3.900 | 3.770 | 3.890 | 166,135 | +0.09(+2.37%) |
Sep 22, 2021 | 3.830 | 3.835 | 3.760 | 3.800 | 198,391 | -0.02(-0.52%) |
Sep 21, 2021 | 3.840 | 3.920 | 3.750 | 3.820 | 232,363 | -0.02(-0.52%) |
Sep 20, 2021 | 3.800 | 3.995 | 3.760 | 3.840 | 338,933 | +0.02(+0.52%) |
Sep 17, 2021 | 3.870 | 3.930 | 3.760 | 3.820 | 1,243,800 | -0.06(-1.55%) |
Sep 16, 2021 | 3.860 | 3.910 | 3.728 | 3.880 | 203,218 | +0.08(+2.11%) |
Sep 15, 2021 | 3.890 | 3.890 | 3.755 | 3.800 | 278,754 | -0.06(-1.55%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.835 | 3.860 | 625,155 | -0.09(-2.28%) |
Sep 13, 2021 | 3.890 | 4.050 | 3.870 | 3.950 | 377,747 | +0.06(+1.54%) |
Sep 10, 2021 | 3.920 | 3.950 | 3.855 | 3.890 | 210,729 | -0.02(-0.51%) |
Sep 09, 2021 | 3.830 | 3.950 | 3.780 | 3.910 | 299,252 | +0.06(+1.56%) |
Sep 08, 2021 | 3.800 | 3.870 | 3.710 | 3.850 | 337,637 | +0.08(+2.12%) |
Sep 07, 2021 | 3.960 | 3.990 | 3.760 | 3.770 | 388,159 | -0.17(-4.31%) |
Sep 03, 2021 | 4.070 | 4.070 | 3.920 | 3.940 | 236,118 | -0.12(-2.96%) |
Sep 02, 2021 | 3.940 | 4.080 | 3.934 | 4.060 | 253,435 | +0.13(+3.31%) |