Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.131 | 3.160 | 3.092 | 3.121 | 42,685 | -0.06(-1.85%) |
Oct 28, 2021 | 3.150 | 3.258 | 3.092 | 3.180 | 122,098 | +0.04(+1.25%) |
Oct 27, 2021 | 3.092 | 3.180 | 3.052 | 3.141 | 67,788 | +0.02(+0.63%) |
Oct 26, 2021 | 3.121 | 3.121 | 246,837 | -0.06(-1.85%) | ||
Oct 25, 2021 | 3.288 | 3.396 | 3.032 | 3.180 | 222,541 | -0.15(-4.42%) |
Oct 22, 2021 | 3.288 | 3.435 | 3.268 | 3.327 | 67,444 | +0.01(+0.30%) |
Oct 21, 2021 | 3.268 | 3.432 | 3.141 | 3.317 | 266,364 | -0.02(-0.59%) |
Oct 20, 2021 | 3.317 | 3.455 | 3.258 | 3.337 | 162,672 | +0.00(+0.00%) |
Oct 19, 2021 | 3.386 | 3.452 | 3.327 | 3.337 | 56,288 | -0.07(-2.02%) |
Oct 18, 2021 | 3.366 | 3.523 | 3.337 | 3.406 | 187,715 | +0.01(+0.29%) |
Oct 15, 2021 | 3.347 | 3.455 | 3.317 | 3.396 | 50,091 | +0.03(+0.87%) |
Oct 14, 2021 | 3.396 | 3.455 | 3.337 | 3.366 | 64,099 | -0.06(-1.72%) |
Oct 13, 2021 | 3.406 | 3.425 | 3.288 | 3.425 | 68,874 | -0.03(-0.85%) |
Oct 12, 2021 | 3.484 | 3.494 | 3.180 | 3.455 | 195,735 | +0.00(+0.00%) |
Oct 11, 2021 | 3.435 | 3.474 | 3.396 | 3.455 | 49,986 | +0.11(+3.23%) |
Oct 08, 2021 | 3.415 | 3.425 | 3.337 | 3.347 | 86,385 | -0.06(-1.73%) |
Oct 07, 2021 | 3.337 | 3.415 | 3.279 | 3.406 | 39,757 | +0.14(+4.20%) |
Oct 06, 2021 | 3.249 | 3.366 | 3.239 | 3.268 | 61,809 | -0.05(-1.48%) |
Oct 05, 2021 | 3.435 | 3.435 | 3.249 | 3.317 | 102,393 | -0.03(-0.88%) |
Oct 04, 2021 | 3.268 | 3.415 | 3.170 | 3.347 | 106,423 | +0.20(+6.23%) |
Oct 01, 2021 | 3.209 | 3.278 | 3.131 | 3.150 | 39,032 | +0.01(+0.31%) |
Sep 30, 2021 | 3.317 | 3.317 | 3.131 | 3.141 | 91,490 | -0.22(-6.43%) |
Sep 29, 2021 | 3.445 | 3.543 | 3.317 | 3.357 | 134,766 | -0.08(-2.29%) |
Sep 28, 2021 | 3.239 | 3.514 | 3.219 | 3.435 | 259,052 | +0.17(+5.11%) |
Sep 27, 2021 | 3.131 | 3.337 | 3.131 | 3.268 | 104,461 | +0.12(+3.74%) |
Sep 24, 2021 | 3.131 | 3.190 | 3.131 | 3.150 | 37,629 | -0.01(-0.47%) |
Sep 23, 2021 | 3.160 | 3.239 | 3.111 | 3.165 | 63,418 | +0.01(+0.47%) |
Sep 22, 2021 | 3.131 | 3.219 | 3.131 | 3.150 | 101,666 | +0.02(+0.63%) |
Sep 21, 2021 | 3.111 | 3.190 | 2.925 | 3.131 | 85,349 | +0.02(+0.63%) |
Sep 20, 2021 | 3.258 | 3.386 | 3.062 | 3.111 | 118,726 | -0.27(-8.12%) |
Sep 17, 2021 | 3.337 | 3.425 | 3.268 | 3.386 | 90,620 | -0.04(-1.15%) |
Sep 16, 2021 | 3.376 | 3.435 | 3.229 | 3.425 | 148,776 | +0.06(+1.75%) |
Sep 15, 2021 | 3.190 | 3.386 | 3.190 | 3.366 | 172,664 | +0.22(+6.85%) |
Sep 14, 2021 | 3.082 | 3.170 | 3.033 | 3.150 | 118,662 | +0.07(+2.23%) |
Sep 13, 2021 | 2.964 | 3.141 | 2.964 | 3.082 | 149,094 | +0.12(+3.97%) |
Sep 10, 2021 | 2.885 | 2.964 | 2.885 | 2.964 | 77,331 | +0.10(+3.42%) |
Sep 09, 2021 | 2.876 | 2.974 | 2.846 | 2.866 | 61,662 | -0.06(-2.01%) |
Sep 08, 2021 | 2.993 | 3.003 | 2.895 | 2.925 | 49,441 | -0.10(-3.25%) |
Sep 07, 2021 | 3.082 | 3.141 | 3.003 | 3.023 | 90,524 | -0.11(-3.45%) |
Sep 03, 2021 | 3.052 | 3.160 | 3.052 | 3.131 | 77,291 | +0.06(+1.92%) |
Sep 02, 2021 | 3.072 | 3.131 | 3.052 | 3.072 | 74,342 | -0.02(-0.63%) |
Sep 01, 2021 | 3.023 | 3.131 | 3.023 | 3.092 | 20,479 | +0.04(+1.29%) |
Aug 31, 2021 | 2.993 | 3.131 | 2.993 | 3.052 | 55,048 | +0.04(+1.30%) |
Aug 30, 2021 | 3.042 | 3.111 | 2.984 | 3.013 | 62,367 | -0.05(-1.60%) |
Aug 27, 2021 | 3.042 | 3.180 | 3.030 | 3.062 | 84,333 | +0.03(+0.97%) |
Aug 26, 2021 | 3.092 | 3.204 | 3.013 | 3.033 | 82,270 | -0.11(-3.44%) |
Aug 25, 2021 | 3.239 | 3.376 | 3.101 | 3.141 | 144,451 | -0.06(-1.84%) |
Aug 24, 2021 | 3.121 | 3.229 | 3.092 | 3.200 | 140,519 | +0.09(+2.84%) |
Aug 23, 2021 | 3.101 | 3.136 | 3.060 | 3.111 | 64,099 | +0.05(+1.60%) |
Aug 20, 2021 | 3.013 | 3.121 | 2.885 | 3.062 | 55,507 | +0.03(+0.97%) |
Aug 19, 2021 | 3.268 | 3.327 | 2.827 | 3.033 | 297,080 | -0.21(-6.36%) |
Aug 18, 2021 | 2.915 | 3.602 | 2.915 | 3.239 | 741,335 | +0.29(+9.82%) |
Aug 17, 2021 | 3.013 | 3.042 | 2.915 | 2.949 | 64,195 | -0.08(-2.59%) |
Aug 16, 2021 | 3.170 | 3.180 | 2.944 | 3.028 | 225,515 | -0.13(-4.19%) |
Aug 13, 2021 | 3.121 | 3.190 | 3.064 | 3.160 | 91,871 | +0.01(+0.31%) |
Aug 12, 2021 | 3.092 | 3.190 | 3.052 | 3.150 | 92,342 | -0.03(-0.93%) |
Aug 11, 2021 | 3.042 | 3.239 | 3.033 | 3.180 | 366,631 | +0.25(+8.36%) |
Aug 10, 2021 | 2.817 | 3.092 | 2.738 | 2.935 | 230,638 | +0.10(+3.46%) |
Aug 09, 2021 | 2.777 | 2.856 | 2.709 | 2.836 | 74,219 | +0.00(+0.00%) |
Aug 06, 2021 | 2.571 | 2.846 | 2.552 | 2.836 | 1,196,920 | +0.24(+9.06%) |
Aug 05, 2021 | 2.689 | 2.689 | 2.562 | 2.601 | 25,473 | -0.05(-2.03%) |
Aug 04, 2021 | 2.557 | 2.655 | 2.529 | 2.655 | 76,652 | +0.05(+1.88%) |
Aug 03, 2021 | 2.537 | 2.645 | 2.528 | 2.606 | 101,959 | +0.00(+0.00%) |