Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.148 | 3.323 | 3.081 | 3.148 | 141,926 | +0.01(+0.27%) |
Oct 28, 2021 | 2.964 | 3.215 | 2.889 | 3.140 | 313,644 | +0.23(+7.74%) |
Oct 27, 2021 | 2.873 | 3.056 | 2.722 | 2.914 | 173,562 | +0.02(+0.58%) |
Oct 26, 2021 | 2.923 | 2.898 | 65,257 | -0.03(-1.14%) | ||
Oct 25, 2021 | 2.831 | 3.098 | 2.756 | 2.931 | 162,794 | +0.12(+4.15%) |
Oct 22, 2021 | 2.781 | 2.839 | 2.756 | 2.814 | 52,106 | +0.01(+0.30%) |
Oct 21, 2021 | 2.731 | 2.814 | 2.731 | 2.806 | 43,536 | +0.07(+2.44%) |
Oct 20, 2021 | 2.756 | 2.806 | 2.722 | 2.739 | 39,120 | +0.00(+0.00%) |
Oct 19, 2021 | 2.714 | 2.780 | 2.714 | 2.739 | 34,514 | +0.02(+0.61%) |
Oct 18, 2021 | 2.689 | 2.781 | 2.681 | 2.722 | 49,044 | +0.03(+0.93%) |
Oct 15, 2021 | 2.747 | 2.756 | 2.689 | 2.697 | 44,269 | -0.05(-1.82%) |
Oct 14, 2021 | 2.789 | 2.789 | 2.689 | 2.747 | 69,380 | -0.07(-2.37%) |
Oct 13, 2021 | 2.747 | 2.816 | 2.747 | 2.814 | 14,734 | +0.08(+2.74%) |
Oct 12, 2021 | 2.714 | 2.797 | 2.706 | 2.739 | 17,345 | +0.03(+0.92%) |
Oct 11, 2021 | 2.756 | 2.776 | 2.672 | 2.714 | 28,525 | +0.01(+0.31%) |
Oct 08, 2021 | 2.714 | 2.772 | 2.689 | 2.706 | 25,156 | +0.02(+0.62%) |
Oct 07, 2021 | 2.681 | 2.756 | 2.630 | 2.689 | 43,290 | +0.10(+3.70%) |
Oct 06, 2021 | 2.589 | 2.711 | 2.530 | 2.593 | 23,605 | -0.02(-0.80%) |
Oct 05, 2021 | 2.630 | 2.747 | 2.614 | 2.614 | 23,590 | -0.03(-0.95%) |
Oct 04, 2021 | 2.647 | 2.756 | 2.614 | 2.639 | 40,416 | +0.07(+2.60%) |
Oct 01, 2021 | 2.747 | 2.747 | 2.507 | 2.572 | 98,508 | -0.15(-5.52%) |
Sep 30, 2021 | 2.714 | 2.764 | 2.672 | 2.722 | 19,144 | -0.03(-1.21%) |
Sep 29, 2021 | 2.781 | 2.781 | 2.681 | 2.756 | 41,484 | -0.03(-1.20%) |
Sep 28, 2021 | 2.789 | 2.839 | 2.714 | 2.789 | 46,350 | -0.02(-0.74%) |
Sep 27, 2021 | 2.797 | 2.864 | 2.781 | 2.810 | 20,276 | +0.04(+1.36%) |
Sep 24, 2021 | 2.797 | 2.848 | 2.756 | 2.772 | 19,685 | -0.04(-1.48%) |
Sep 23, 2021 | 2.864 | 2.881 | 2.756 | 2.814 | 24,554 | +0.01(+0.30%) |
Sep 22, 2021 | 2.706 | 2.848 | 2.706 | 2.806 | 12,515 | +0.09(+3.38%) |
Sep 21, 2021 | 2.714 | 2.797 | 2.681 | 2.714 | 27,328 | +0.01(+0.31%) |
Sep 20, 2021 | 2.772 | 2.781 | 2.672 | 2.706 | 35,209 | -0.11(-3.86%) |
Sep 17, 2021 | 2.822 | 2.864 | 2.772 | 2.814 | 34,421 | -0.01(-0.30%) |
Sep 16, 2021 | 2.831 | 2.881 | 2.798 | 2.822 | 33,847 | -0.01(-0.29%) |
Sep 15, 2021 | 2.929 | 3.002 | 2.789 | 2.831 | 36,462 | -0.11(-3.69%) |
Sep 14, 2021 | 3.023 | 3.120 | 2.923 | 2.939 | 43,135 | -0.13(-4.35%) |
Sep 13, 2021 | 3.098 | 3.098 | 2.973 | 3.073 | 20,178 | -0.01(-0.41%) |
Sep 10, 2021 | 3.190 | 3.208 | 3.073 | 3.086 | 49,292 | -0.00(-0.13%) |
Sep 09, 2021 | 2.814 | 3.257 | 2.772 | 3.090 | 134,977 | +0.27(+9.47%) |
Sep 08, 2021 | 2.973 | 2.973 | 2.781 | 2.822 | 62,006 | -0.12(-3.98%) |
Sep 07, 2021 | 2.973 | 3.048 | 2.906 | 2.939 | 36,754 | -0.05(-1.68%) |
Sep 03, 2021 | 2.939 | 3.023 | 2.923 | 2.989 | 11,915 | +0.02(+0.56%) |
Sep 02, 2021 | 2.956 | 3.073 | 2.923 | 2.973 | 58,808 | +0.01(+0.28%) |
Sep 01, 2021 | 2.948 | 3.023 | 2.873 | 2.964 | 43,321 | +0.02(+0.57%) |
Aug 31, 2021 | 2.939 | 3.015 | 2.898 | 2.948 | 28,986 | +0.03(+0.86%) |
Aug 30, 2021 | 3.006 | 3.106 | 2.856 | 2.923 | 54,245 | -0.12(-3.85%) |
Aug 27, 2021 | 3.040 | 3.215 | 2.998 | 3.040 | 35,755 | +0.02(+0.55%) |
Aug 26, 2021 | 3.073 | 3.106 | 2.998 | 3.023 | 20,452 | -0.08(-2.69%) |
Aug 25, 2021 | 3.123 | 3.232 | 3.065 | 3.106 | 34,419 | -0.03(-1.06%) |
Aug 24, 2021 | 3.115 | 3.160 | 3.060 | 3.140 | 42,217 | +0.07(+2.17%) |
Aug 23, 2021 | 2.923 | 3.090 | 2.923 | 3.073 | 47,588 | +0.16(+5.44%) |
Aug 20, 2021 | 2.889 | 2.989 | 2.856 | 2.914 | 72,251 | +0.03(+1.16%) |
Aug 19, 2021 | 2.998 | 3.037 | 2.839 | 2.881 | 69,541 | -0.17(-5.48%) |
Aug 18, 2021 | 3.073 | 3.169 | 2.989 | 3.048 | 29,860 | -0.00(-0.14%) |
Aug 17, 2021 | 3.215 | 3.240 | 3.015 | 3.052 | 64,604 | -0.16(-5.07%) |
Aug 16, 2021 | 3.324 | 3.357 | 3.156 | 3.215 | 93,416 | -0.15(-4.47%) |
Aug 13, 2021 | 3.465 | 3.474 | 3.340 | 3.365 | 67,515 | -0.10(-2.89%) |
Aug 12, 2021 | 3.474 | 3.658 | 3.424 | 3.465 | 120,841 | +0.06(+1.72%) |
Aug 11, 2021 | 3.399 | 3.491 | 3.332 | 3.407 | 71,979 | +0.01(+0.25%) |
Aug 10, 2021 | 3.407 | 3.474 | 3.374 | 3.399 | 63,744 | -0.02(-0.49%) |
Aug 09, 2021 | 3.399 | 3.524 | 3.357 | 3.415 | 76,944 | +0.02(+0.49%) |
Aug 06, 2021 | 3.382 | 3.457 | 3.357 | 3.399 | 29,431 | -0.02(-0.49%) |
Aug 05, 2021 | 3.382 | 3.465 | 3.365 | 3.415 | 31,821 | +0.08(+2.25%) |
Aug 04, 2021 | 3.457 | 3.482 | 3.315 | 3.340 | 60,013 | -0.13(-3.61%) |
Aug 03, 2021 | 3.432 | 3.482 | 3.390 | 3.465 | 11,489 | -0.01(-0.24%) |