Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.701 | 3.709 | 3.520 | 3.660 | 310,042 | -0.04(-1.11%) |
Nov 29, 2021 | 3.775 | 3.833 | 3.676 | 3.701 | 190,172 | +0.00(+0.00%) |
Nov 26, 2021 | 3.709 | 3.825 | 3.530 | 3.701 | 250,720 | -0.08(-2.18%) |
Nov 24, 2021 | 3.734 | 3.783 | 3.676 | 3.783 | 81,414 | +0.06(+1.55%) |
Nov 23, 2021 | 3.709 | 3.767 | 3.676 | 3.726 | 107,124 | +0.03(+0.89%) |
Nov 22, 2021 | 3.800 | 3.800 | 3.586 | 3.693 | 286,109 | -0.06(-1.54%) |
Nov 19, 2021 | 3.965 | 4.072 | 3.684 | 3.750 | 442,232 | -0.28(-6.95%) |
Nov 18, 2021 | 4.064 | 4.046 | 3.874 | 4.031 | 259,223 | -0.03(-0.81%) |
Nov 17, 2021 | 4.204 | 4.204 | 3.998 | 4.064 | 182,040 | -0.07(-1.60%) |
Nov 16, 2021 | 4.212 | 4.212 | 4.088 | 4.130 | 204,551 | -0.03(-0.79%) |
Nov 15, 2021 | 4.261 | 4.310 | 4.121 | 4.163 | 177,409 | -0.07(-1.56%) |
Nov 12, 2021 | 4.220 | 4.237 | 4.113 | 4.228 | 256,453 | +0.02(+0.59%) |
Nov 11, 2021 | 4.319 | 4.319 | 4.163 | 4.204 | 119,887 | -0.05(-1.16%) |
Nov 10, 2021 | 4.352 | 4.253 | 249,948 | -0.07(-1.71%) | ||
Nov 09, 2021 | 4.286 | 4.356 | 4.286 | 4.327 | 81,150 | +0.05(+1.16%) |
Nov 08, 2021 | 4.369 | 4.435 | 4.278 | 4.278 | 158,493 | -0.07(-1.52%) |
Nov 05, 2021 | 4.270 | 4.377 | 4.244 | 4.344 | 167,742 | +0.10(+2.33%) |
Nov 04, 2021 | 4.336 | 4.352 | 4.204 | 4.245 | 163,925 | -0.09(-2.09%) |
Nov 03, 2021 | 4.352 | 4.369 | 4.286 | 4.336 | 83,923 | +0.01(+0.19%) |
Nov 02, 2021 | 4.369 | 4.369 | 4.327 | 4.327 | 92,461 | -0.06(-1.32%) |
Nov 01, 2021 | 4.360 | 4.468 | 4.369 | 4.385 | 113,958 | +0.02(+0.38%) |
Oct 29, 2021 | 4.509 | 4.509 | 4.319 | 4.369 | 179,189 | -0.16(-3.46%) |
Oct 28, 2021 | 4.575 | 4.616 | 4.484 | 4.525 | 128,863 | -0.02(-0.54%) |
Oct 27, 2021 | 4.608 | 4.632 | 4.542 | 4.550 | 100,862 | -0.04(-0.90%) |
Oct 26, 2021 | 4.608 | 4.591 | 95,079 | -0.02(-0.54%) | ||
Oct 25, 2021 | 4.624 | 4.740 | 4.591 | 4.616 | 146,572 | -0.03(-0.71%) |
Oct 22, 2021 | 4.781 | 4.781 | 4.591 | 4.649 | 110,133 | -0.12(-2.59%) |
Oct 21, 2021 | 4.805 | 4.871 | 4.740 | 4.773 | 144,391 | -0.05(-1.03%) |
Oct 20, 2021 | 4.698 | 4.863 | 4.657 | 4.822 | 212,943 | +0.16(+3.36%) |
Oct 19, 2021 | 4.731 | 4.742 | 4.624 | 4.665 | 126,533 | -0.01(-0.18%) |
Oct 18, 2021 | 4.616 | 4.690 | 4.583 | 4.674 | 196,050 | +0.07(+1.61%) |
Oct 15, 2021 | 4.558 | 4.641 | 4.484 | 4.599 | 116,076 | +0.12(+2.57%) |
Oct 14, 2021 | 4.245 | 4.492 | 4.204 | 4.484 | 247,862 | +0.33(+7.94%) |
Oct 13, 2021 | 4.360 | 4.360 | 4.130 | 4.154 | 76,555 | -0.14(-3.26%) |
Oct 12, 2021 | 4.311 | 4.352 | 4.253 | 4.294 | 84,391 | +0.02(+0.58%) |
Oct 11, 2021 | 4.113 | 4.409 | 4.113 | 4.270 | 164,426 | +0.12(+2.78%) |
Oct 08, 2021 | 4.088 | 4.212 | 4.088 | 4.154 | 68,876 | +0.03(+0.80%) |
Oct 07, 2021 | 4.088 | 4.138 | 4.022 | 4.121 | 140,568 | -0.01(-0.20%) |
Oct 06, 2021 | 4.154 | 4.187 | 4.047 | 4.130 | 124,378 | -0.12(-2.72%) |
Oct 05, 2021 | 4.196 | 4.352 | 4.187 | 4.245 | 150,253 | -0.01(-0.19%) |
Oct 04, 2021 | 4.105 | 4.261 | 4.088 | 4.253 | 157,662 | +0.19(+4.67%) |
Oct 01, 2021 | 4.055 | 4.146 | 4.047 | 4.064 | 114,467 | +0.05(+1.23%) |
Sep 30, 2021 | 3.998 | 4.084 | 3.940 | 4.014 | 228,475 | +0.01(+0.21%) |
Sep 29, 2021 | 4.097 | 4.097 | 3.940 | 4.006 | 168,162 | -0.03(-0.82%) |
Sep 28, 2021 | 4.097 | 4.270 | 4.039 | 4.039 | 151,272 | -0.14(-3.35%) |
Sep 27, 2021 | 4.047 | 4.179 | 3.998 | 4.179 | 128,203 | +0.13(+3.26%) |
Sep 24, 2021 | 4.121 | 4.179 | 3.998 | 4.047 | 111,911 | -0.12(-2.77%) |
Sep 23, 2021 | 4.121 | 4.218 | 4.080 | 4.163 | 132,882 | +0.07(+1.61%) |
Sep 22, 2021 | 4.088 | 4.187 | 4.072 | 4.097 | 153,088 | +0.03(+0.81%) |
Sep 21, 2021 | 4.039 | 4.194 | 3.973 | 4.064 | 124,394 | +0.06(+1.44%) |
Sep 20, 2021 | 4.179 | 4.179 | 3.932 | 4.006 | 311,960 | -0.27(-6.36%) |
Sep 17, 2021 | 4.682 | 4.682 | 4.261 | 4.278 | 315,968 | -0.23(-5.12%) |
Sep 16, 2021 | 4.715 | 4.715 | 4.410 | 4.509 | 198,453 | +0.01(+0.18%) |
Sep 15, 2021 | 4.740 | 4.769 | 4.435 | 4.500 | 260,311 | +0.00(+0.00%) |
Sep 14, 2021 | 4.657 | 4.682 | 4.459 | 4.500 | 142,695 | -0.11(-2.33%) |
Sep 13, 2021 | 4.781 | 4.781 | 4.513 | 4.608 | 211,295 | +0.21(+4.88%) |
Sep 10, 2021 | 4.624 | 4.632 | 4.336 | 4.393 | 129,813 | -0.16(-3.62%) |
Sep 09, 2021 | 4.641 | 4.723 | 4.558 | 4.558 | 72,443 | -0.10(-2.12%) |
Sep 08, 2021 | 4.814 | 4.847 | 4.558 | 4.657 | 150,441 | -0.19(-3.91%) |
Sep 07, 2021 | 4.624 | 4.888 | 4.558 | 4.847 | 145,187 | +0.22(+4.81%) |
Sep 03, 2021 | 4.715 | 4.764 | 4.599 | 4.624 | 50,930 | -0.07(-1.58%) |
Sep 02, 2021 | 4.748 | 4.838 | 4.698 | 4.698 | 53,821 | -0.02(-0.35%) |