Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.560 | 3.750 | 3.540 | 3.740 | 963,921 | +0.20(+5.65%) |
Oct 28, 2021 | 3.500 | 3.600 | 3.500 | 3.540 | 341,684 | +0.06(+1.72%) |
Oct 27, 2021 | 3.550 | 3.575 | 3.470 | 3.480 | 465,526 | -0.09(-2.52%) |
Oct 26, 2021 | 3.680 | 3.570 | 624,791 | -0.11(-2.99%) | ||
Oct 25, 2021 | 3.720 | 3.745 | 3.650 | 3.680 | 442,058 | -0.05(-1.34%) |
Oct 22, 2021 | 3.760 | 3.760 | 3.690 | 3.730 | 357,940 | -0.02(-0.53%) |
Oct 21, 2021 | 3.660 | 3.800 | 3.660 | 3.750 | 747,877 | +0.09(+2.46%) |
Oct 20, 2021 | 3.600 | 3.680 | 3.600 | 3.660 | 408,437 | +0.06(+1.67%) |
Oct 19, 2021 | 3.540 | 3.610 | 3.530 | 3.600 | 350,434 | +0.06(+1.69%) |
Oct 18, 2021 | 3.410 | 3.550 | 3.400 | 3.540 | 544,174 | +0.09(+2.61%) |
Oct 15, 2021 | 3.490 | 3.490 | 3.440 | 3.450 | 596,878 | +0.00(+0.00%) |
Oct 14, 2021 | 3.440 | 3.494 | 3.420 | 3.450 | 320,934 | +0.02(+0.58%) |
Oct 13, 2021 | 3.400 | 3.470 | 3.400 | 3.430 | 301,879 | +0.03(+0.88%) |
Oct 12, 2021 | 3.420 | 3.510 | 3.400 | 3.400 | 665,932 | -0.11(-3.13%) |
Oct 11, 2021 | 3.430 | 3.550 | 3.410 | 3.510 | 424,608 | +0.08(+2.33%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.360 | 3.430 | 594,347 | -0.05(-1.44%) |
Oct 07, 2021 | 3.410 | 3.540 | 3.400 | 3.480 | 819,047 | +0.10(+2.96%) |
Oct 06, 2021 | 3.470 | 3.500 | 3.330 | 3.380 | 984,023 | -0.12(-3.43%) |
Oct 05, 2021 | 3.580 | 3.620 | 3.500 | 3.500 | 521,011 | -0.09(-2.51%) |
Oct 04, 2021 | 3.670 | 3.750 | 3.550 | 3.590 | 600,370 | -0.07(-1.91%) |
Oct 01, 2021 | 3.660 | 3.680 | 3.590 | 3.660 | 686,333 | +0.02(+0.55%) |
Sep 30, 2021 | 3.680 | 3.690 | 3.630 | 3.640 | 359,980 | -0.02(-0.55%) |
Sep 29, 2021 | 3.680 | 3.690 | 3.610 | 3.660 | 257,105 | -0.01(-0.27%) |
Sep 28, 2021 | 3.780 | 3.795 | 3.670 | 3.670 | 432,147 | -0.11(-2.91%) |
Sep 27, 2021 | 3.800 | 3.825 | 3.760 | 3.780 | 483,846 | -0.01(-0.26%) |
Sep 24, 2021 | 3.790 | 3.840 | 3.770 | 3.790 | 291,138 | -0.04(-1.04%) |
Sep 23, 2021 | 3.750 | 3.850 | 3.730 | 3.830 | 750,765 | +0.09(+2.41%) |
Sep 22, 2021 | 3.710 | 3.785 | 3.700 | 3.740 | 466,165 | +0.04(+1.08%) |
Sep 21, 2021 | 3.750 | 3.751 | 3.640 | 3.700 | 595,671 | +0.03(+0.82%) |
Sep 20, 2021 | 3.660 | 3.740 | 3.630 | 3.670 | 508,169 | -0.07(-1.87%) |
Sep 17, 2021 | 3.620 | 3.770 | 3.620 | 3.740 | 1,584,389 | +0.13(+3.60%) |
Sep 16, 2021 | 3.640 | 3.640 | 3.550 | 3.610 | 609,318 | -0.04(-1.10%) |
Sep 15, 2021 | 3.630 | 3.690 | 3.610 | 3.650 | 435,635 | +0.02(+0.55%) |
Sep 14, 2021 | 3.680 | 3.720 | 3.600 | 3.630 | 837,023 | -0.04(-1.09%) |
Sep 13, 2021 | 3.770 | 3.790 | 3.660 | 3.670 | 611,943 | -0.05(-1.34%) |
Sep 10, 2021 | 3.850 | 3.865 | 3.720 | 3.720 | 788,761 | -0.11(-2.87%) |
Sep 09, 2021 | 3.830 | 3.870 | 3.812 | 3.830 | 409,512 | +0.00(+0.00%) |
Sep 08, 2021 | 3.930 | 3.960 | 3.810 | 3.830 | 622,669 | -0.13(-3.28%) |
Sep 07, 2021 | 3.920 | 3.970 | 3.850 | 3.960 | 535,020 | +0.04(+1.02%) |
Sep 03, 2021 | 3.920 | 3.967 | 3.880 | 3.920 | 436,050 | +0.00(+0.00%) |
Sep 02, 2021 | 3.910 | 3.940 | 3.870 | 3.920 | 348,173 | +0.01(+0.26%) |
Sep 01, 2021 | 3.960 | 3.970 | 3.890 | 3.910 | 364,087 | -0.03(-0.76%) |
Aug 31, 2021 | 3.960 | 3.997 | 3.900 | 3.940 | 417,986 | -0.03(-0.76%) |
Aug 30, 2021 | 4.000 | 4.060 | 3.960 | 3.970 | 436,656 | -0.03(-0.75%) |
Aug 27, 2021 | 3.870 | 4.000 | 3.850 | 4.000 | 702,007 | +0.16(+4.17%) |
Aug 26, 2021 | 3.910 | 3.920 | 3.830 | 3.840 | 410,143 | -0.06(-1.54%) |
Aug 25, 2021 | 3.960 | 3.970 | 3.870 | 3.900 | 618,889 | -0.06(-1.52%) |
Aug 24, 2021 | 3.950 | 4.000 | 3.930 | 3.960 | 369,009 | +0.01(+0.25%) |
Aug 23, 2021 | 3.840 | 3.960 | 3.820 | 3.950 | 585,400 | +0.12(+3.13%) |
Aug 20, 2021 | 3.730 | 3.870 | 3.675 | 3.830 | 1,152,592 | +0.13(+3.51%) |
Aug 19, 2021 | 3.850 | 3.890 | 3.690 | 3.700 | 803,499 | -0.18(-4.64%) |
Aug 18, 2021 | 3.780 | 3.990 | 3.770 | 3.880 | 714,685 | +0.08(+2.24%) |
Aug 17, 2021 | 3.900 | 3.921 | 3.770 | 3.795 | 775,647 | -0.15(-3.68%) |
Aug 16, 2021 | 3.900 | 3.940 | 3.870 | 3.940 | 413,807 | +0.03(+0.77%) |
Aug 13, 2021 | 3.980 | 4.000 | 3.880 | 3.910 | 592,264 | -0.05(-1.26%) |
Aug 12, 2021 | 3.910 | 4.010 | 3.910 | 3.960 | 578,658 | -0.02(-0.50%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.880 | 3.980 | 961,928 | -0.01(-0.25%) |
Aug 10, 2021 | 4.100 | 4.110 | 3.980 | 3.990 | 808,269 | -0.09(-2.21%) |
Aug 09, 2021 | 4.120 | 4.145 | 4.060 | 4.080 | 527,703 | -0.02(-0.49%) |
Aug 06, 2021 | 4.240 | 4.260 | 4.070 | 4.100 | 854,106 | -0.13(-3.07%) |
Aug 05, 2021 | 4.180 | 4.300 | 4.170 | 4.230 | 584,537 | -0.03(-0.70%) |
Aug 04, 2021 | 4.370 | 4.420 | 4.240 | 4.260 | 798,379 | -0.12(-2.74%) |
Aug 03, 2021 | 4.480 | 4.480 | 4.370 | 4.380 | 460,967 | -0.07(-1.57%) |