Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.150 | 3.340 | 3.125 | 3.270 | 8,300,590 | +0.07(+2.19%) |
Nov 29, 2021 | 3.410 | 3.470 | 3.190 | 3.200 | 1,152,580 | -0.17(-5.04%) |
Nov 26, 2021 | 3.600 | 3.600 | 3.300 | 3.370 | 1,002,616 | -0.25(-6.91%) |
Nov 24, 2021 | 3.570 | 3.675 | 3.450 | 3.620 | 687,304 | +0.03(+0.84%) |
Nov 23, 2021 | 3.560 | 3.670 | 3.370 | 3.590 | 1,195,539 | +0.11(+3.16%) |
Nov 22, 2021 | 3.580 | 3.661 | 3.480 | 3.480 | 1,364,810 | -0.19(-5.18%) |
Nov 19, 2021 | 3.820 | 3.900 | 3.645 | 3.670 | 993,026 | -0.16(-4.18%) |
Nov 18, 2021 | 4.160 | 3.885 | 3.815 | 3.830 | 1,670,147 | -0.27(-6.59%) |
Nov 17, 2021 | 4.320 | 4.505 | 4.070 | 4.100 | 1,149,255 | -0.17(-3.98%) |
Nov 16, 2021 | 4.280 | 4.350 | 4.150 | 4.270 | 982,123 | -0.06(-1.39%) |
Nov 15, 2021 | 4.480 | 4.550 | 4.320 | 4.330 | 800,215 | -0.17(-3.78%) |
Nov 12, 2021 | 4.710 | 4.720 | 4.440 | 4.500 | 793,013 | -0.16(-3.43%) |
Nov 11, 2021 | 4.810 | 4.875 | 4.650 | 4.660 | 940,409 | -0.17(-3.52%) |
Nov 10, 2021 | 4.730 | 4.830 | 740,001 | -0.02(-0.41%) | ||
Nov 09, 2021 | 4.800 | 5.140 | 4.760 | 4.850 | 908,532 | -0.13(-2.61%) |
Nov 08, 2021 | 4.870 | 5.000 | 4.750 | 4.980 | 947,569 | +0.05(+1.01%) |
Nov 05, 2021 | 4.775 | 4.990 | 4.660 | 4.930 | 824,117 | +0.16(+3.35%) |
Nov 04, 2021 | 4.690 | 4.810 | 4.630 | 4.770 | 959,931 | +0.03(+0.63%) |
Nov 03, 2021 | 4.370 | 4.780 | 4.300 | 4.740 | 1,115,054 | +0.34(+7.73%) |
Nov 02, 2021 | 4.410 | 4.450 | 4.210 | 4.400 | 1,212,820 | -0.04(-0.90%) |
Nov 01, 2021 | 4.270 | 4.515 | 4.260 | 4.440 | 1,813,832 | +0.24(+5.71%) |
Oct 29, 2021 | 4.410 | 4.495 | 4.180 | 4.200 | 985,675 | -0.26(-5.83%) |
Oct 28, 2021 | 4.400 | 4.480 | 4.325 | 4.460 | 869,134 | +0.07(+1.59%) |
Oct 27, 2021 | 4.400 | 4.475 | 4.270 | 4.390 | 934,940 | -0.04(-0.90%) |
Oct 26, 2021 | 4.440 | 4.430 | 592,549 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.530 | 4.620 | 4.420 | 4.440 | 589,855 | -0.11(-2.42%) |
Oct 22, 2021 | 4.650 | 4.650 | 4.450 | 4.550 | 816,089 | -0.07(-1.52%) |
Oct 21, 2021 | 4.668 | 4.835 | 4.590 | 4.620 | 598,160 | +0.05(+1.09%) |
Oct 20, 2021 | 4.500 | 4.690 | 4.480 | 4.570 | 908,503 | +0.07(+1.56%) |
Oct 19, 2021 | 4.500 | 4.570 | 4.275 | 4.500 | 1,299,275 | +0.04(+0.90%) |
Oct 18, 2021 | 4.920 | 4.920 | 4.410 | 4.460 | 1,255,813 | -0.49(-9.90%) |
Oct 15, 2021 | 5.080 | 5.080 | 4.880 | 4.950 | 628,528 | -0.06(-1.20%) |
Oct 14, 2021 | 5.050 | 5.120 | 4.960 | 5.010 | 759,957 | +0.00(+0.00%) |
Oct 13, 2021 | 5.050 | 5.090 | 4.960 | 5.010 | 310,616 | -0.04(-0.79%) |
Oct 12, 2021 | 4.990 | 5.065 | 4.930 | 5.050 | 477,700 | +0.04(+0.80%) |
Oct 11, 2021 | 4.900 | 5.085 | 4.870 | 5.010 | 561,222 | +0.14(+2.87%) |
Oct 08, 2021 | 4.920 | 4.940 | 4.800 | 4.870 | 370,591 | -0.07(-1.42%) |
Oct 07, 2021 | 5.000 | 5.035 | 4.890 | 4.940 | 482,933 | -0.01(-0.20%) |
Oct 06, 2021 | 4.910 | 5.020 | 4.830 | 4.950 | 594,260 | +0.03(+0.61%) |
Oct 05, 2021 | 5.050 | 5.050 | 4.850 | 4.920 | 768,608 | -0.08(-1.60%) |
Oct 04, 2021 | 5.140 | 5.240 | 4.950 | 5.000 | 738,979 | -0.19(-3.66%) |
Oct 01, 2021 | 5.140 | 5.230 | 4.950 | 5.190 | 1,081,214 | +0.07(+1.37%) |
Sep 30, 2021 | 5.220 | 5.220 | 4.990 | 5.120 | 768,107 | -0.01(-0.19%) |
Sep 29, 2021 | 5.270 | 5.305 | 5.110 | 5.130 | 632,326 | -0.11(-2.10%) |
Sep 28, 2021 | 5.400 | 5.470 | 5.220 | 5.240 | 531,111 | -0.19(-3.50%) |
Sep 27, 2021 | 5.350 | 5.500 | 5.300 | 5.430 | 490,955 | +0.10(+1.88%) |
Sep 24, 2021 | 5.460 | 5.500 | 5.300 | 5.330 | 478,361 | -0.14(-2.56%) |
Sep 23, 2021 | 5.480 | 5.480 | 5.310 | 5.470 | 611,955 | +0.03(+0.55%) |
Sep 22, 2021 | 5.560 | 5.560 | 5.430 | 5.440 | 285,455 | -0.07(-1.27%) |
Sep 21, 2021 | 5.400 | 5.580 | 5.400 | 5.510 | 454,716 | +0.02(+0.36%) |
Sep 20, 2021 | 5.630 | 5.650 | 5.415 | 5.490 | 700,236 | -0.24(-4.19%) |
Sep 17, 2021 | 5.450 | 5.750 | 5.280 | 5.730 | 2,435,330 | +0.32(+5.91%) |
Sep 16, 2021 | 5.400 | 5.420 | 5.140 | 5.410 | 510,116 | +0.03(+0.56%) |
Sep 15, 2021 | 5.350 | 5.445 | 5.260 | 5.380 | 694,679 | +0.01(+0.19%) |
Sep 14, 2021 | 5.550 | 5.595 | 5.330 | 5.370 | 816,710 | -0.15(-2.72%) |
Sep 13, 2021 | 5.460 | 5.720 | 5.350 | 5.520 | 1,217,689 | +0.08(+1.47%) |
Sep 10, 2021 | 5.730 | 5.730 | 5.380 | 5.440 | 922,654 | -0.24(-4.23%) |
Sep 09, 2021 | 5.660 | 5.800 | 5.550 | 5.680 | 1,006,027 | +0.07(+1.25%) |
Sep 08, 2021 | 5.710 | 5.775 | 5.497 | 5.610 | 973,853 | -0.11(-1.92%) |
Sep 07, 2021 | 5.570 | 5.730 | 5.530 | 5.720 | 1,331,616 | +0.17(+3.06%) |
Sep 03, 2021 | 5.510 | 5.570 | 5.415 | 5.550 | 898,524 | +0.00(+0.00%) |
Sep 02, 2021 | 5.330 | 5.570 | 5.330 | 5.550 | 1,024,311 | +0.19(+3.54%) |