Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.010 | 3.070 | 2.845 | 2.960 | 4,042,940 | -0.05(-1.66%) |
Nov 29, 2021 | 3.120 | 3.150 | 2.955 | 3.010 | 3,447,916 | -0.05(-1.63%) |
Nov 26, 2021 | 3.070 | 3.120 | 3.020 | 3.060 | 2,427,378 | -0.14(-4.38%) |
Nov 24, 2021 | 3.150 | 3.215 | 3.050 | 3.200 | 2,814,928 | +0.04(+1.27%) |
Nov 23, 2021 | 3.220 | 3.267 | 3.010 | 3.160 | 4,304,441 | -0.04(-1.25%) |
Nov 22, 2021 | 3.410 | 3.410 | 3.110 | 3.200 | 4,986,289 | -0.16(-4.76%) |
Nov 19, 2021 | 3.450 | 3.530 | 3.260 | 3.360 | 3,118,990 | -0.06(-1.75%) |
Nov 18, 2021 | 3.750 | 3.450 | 3.400 | 3.420 | 4,479,239 | -0.30(-8.06%) |
Nov 17, 2021 | 3.830 | 3.850 | 3.660 | 3.720 | 3,486,552 | -0.16(-4.12%) |
Nov 16, 2021 | 3.950 | 3.995 | 3.820 | 3.880 | 3,621,227 | -0.11(-2.76%) |
Nov 15, 2021 | 3.930 | 4.020 | 3.850 | 3.990 | 4,175,912 | +0.10(+2.57%) |
Nov 12, 2021 | 3.810 | 3.930 | 3.700 | 3.890 | 3,113,185 | +0.10(+2.64%) |
Nov 11, 2021 | 3.600 | 3.850 | 3.570 | 3.790 | 3,677,033 | +0.05(+1.34%) |
Nov 10, 2021 | 3.840 | 3.740 | 4,651,450 | -0.14(-3.61%) | ||
Nov 09, 2021 | 4.080 | 4.090 | 3.770 | 3.880 | 5,169,906 | -0.12(-3.00%) |
Nov 08, 2021 | 3.810 | 4.100 | 3.760 | 4.000 | 7,214,015 | +0.30(+8.11%) |
Nov 05, 2021 | 3.810 | 3.830 | 3.670 | 3.700 | 2,338,229 | -0.08(-2.12%) |
Nov 04, 2021 | 3.860 | 3.960 | 3.760 | 3.780 | 3,815,020 | -0.09(-2.33%) |
Nov 03, 2021 | 3.950 | 3.950 | 3.740 | 3.870 | 3,900,089 | -0.10(-2.52%) |
Nov 02, 2021 | 3.890 | 4.090 | 3.780 | 3.970 | 5,754,939 | +0.12(+3.12%) |
Nov 01, 2021 | 3.630 | 3.950 | 3.830 | 3.850 | 6,854,364 | +0.30(+8.45%) |
Oct 29, 2021 | 3.590 | 3.490 | 3.550 | 3,420,953 | -0.12(-3.27%) | |
Oct 28, 2021 | 3.250 | 3.810 | 3.205 | 3.670 | 11,826,936 | +0.45(+13.98%) |
Oct 27, 2021 | 3.260 | 3.355 | 3.200 | 3.220 | 2,877,562 | -0.05(-1.53%) |
Oct 26, 2021 | 3.410 | 3.260 | 3.270 | 2,819,799 | -0.12(-3.54%) | |
Oct 25, 2021 | 3.290 | 3.430 | 3.205 | 3.390 | 3,817,391 | +0.10(+3.04%) |
Oct 22, 2021 | 3.380 | 3.241 | 3.290 | 2,628,441 | -0.10(-2.95%) | |
Oct 21, 2021 | 3.470 | 3.540 | 3.390 | 3.390 | 1,902,684 | -0.07(-2.02%) |
Oct 20, 2021 | 3.430 | 3.495 | 3.380 | 3.460 | 1,581,414 | +0.03(+0.87%) |
Oct 19, 2021 | 3.450 | 3.470 | 3.350 | 3.430 | 1,780,476 | -0.02(-0.58%) |
Oct 18, 2021 | 3.370 | 3.470 | 3.350 | 3.450 | 1,405,668 | +0.08(+2.37%) |
Oct 15, 2021 | 3.460 | 3.520 | 3.360 | 3.370 | 2,606,423 | -0.08(-2.32%) |
Oct 14, 2021 | 3.550 | 3.550 | 3.360 | 3.450 | 2,654,658 | -0.02(-0.58%) |
Oct 13, 2021 | 3.380 | 3.480 | 3.350 | 3.470 | 1,853,713 | +0.09(+2.66%) |
Oct 12, 2021 | 3.270 | 3.410 | 3.260 | 3.380 | 2,002,457 | +0.12(+3.68%) |
Oct 11, 2021 | 3.310 | 3.340 | 3.250 | 3.260 | 1,690,105 | -0.06(-1.81%) |
Oct 08, 2021 | 3.330 | 3.400 | 3.300 | 3.320 | 1,387,094 | -0.01(-0.30%) |
Oct 07, 2021 | 3.270 | 3.420 | 3.220 | 3.330 | 2,695,157 | +0.10(+3.10%) |
Oct 06, 2021 | 3.260 | 3.335 | 3.220 | 3.230 | 1,956,781 | -0.07(-2.12%) |
Oct 05, 2021 | 3.320 | 3.380 | 3.230 | 3.300 | 1,982,644 | +0.01(+0.30%) |
Oct 04, 2021 | 3.400 | 3.400 | 3.180 | 3.290 | 5,047,329 | -0.12(-3.52%) |
Oct 01, 2021 | 3.550 | 3.560 | 3.330 | 3.410 | 3,686,897 | -0.15(-4.21%) |
Sep 30, 2021 | 3.610 | 3.635 | 3.490 | 3.560 | 2,636,918 | -0.02(-0.56%) |
Sep 29, 2021 | 3.700 | 3.800 | 3.570 | 3.580 | 3,429,141 | -0.09(-2.45%) |
Sep 28, 2021 | 3.890 | 3.910 | 3.600 | 3.670 | 3,795,547 | -0.27(-6.85%) |
Sep 27, 2021 | 3.550 | 3.940 | 3.502 | 3.940 | 5,447,524 | +0.40(+11.30%) |
Sep 24, 2021 | 3.490 | 3.550 | 3.440 | 3.540 | 1,866,559 | -0.02(-0.56%) |
Sep 23, 2021 | 3.460 | 3.610 | 3.445 | 3.560 | 2,237,483 | +0.12(+3.49%) |
Sep 22, 2021 | 3.417 | 3.510 | 3.400 | 3.440 | 1,857,036 | +0.03(+0.88%) |
Sep 21, 2021 | 3.340 | 3.440 | 3.315 | 3.410 | 1,608,117 | +0.11(+3.33%) |
Sep 20, 2021 | 3.460 | 3.483 | 3.270 | 3.300 | 2,796,609 | -0.26(-7.30%) |
Sep 17, 2021 | 3.400 | 3.560 | 3.400 | 3.560 | 4,023,545 | +0.17(+5.01%) |
Sep 16, 2021 | 3.370 | 3.400 | 3.270 | 3.390 | 1,321,555 | +0.06(+1.80%) |
Sep 15, 2021 | 3.280 | 3.360 | 3.180 | 3.330 | 1,805,798 | +0.06(+1.83%) |
Sep 14, 2021 | 3.380 | 3.420 | 3.225 | 3.270 | 1,551,920 | -0.09(-2.68%) |
Sep 13, 2021 | 3.370 | 3.400 | 3.250 | 3.360 | 1,967,769 | +0.03(+0.90%) |
Sep 10, 2021 | 3.450 | 3.470 | 3.320 | 3.330 | 1,556,681 | -0.11(-3.20%) |
Sep 09, 2021 | 3.410 | 3.440 | 3.320 | 3.440 | 1,783,439 | +0.03(+0.88%) |
Sep 08, 2021 | 3.520 | 3.530 | 3.360 | 3.410 | 2,460,320 | -0.08(-2.29%) |
Sep 07, 2021 | 3.530 | 3.640 | 3.475 | 3.490 | 3,028,505 | +0.01(+0.29%) |
Sep 03, 2021 | 3.630 | 3.640 | 3.410 | 3.480 | 2,356,021 | -0.12(-3.33%) |
Sep 02, 2021 | 3.580 | 3.705 | 3.550 | 3.600 | 2,128,535 | +0.03(+0.84%) |