Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.150 | 3.290 | 3.130 | 3.170 | 95,032 | -0.02(-0.63%) |
Oct 28, 2021 | 3.170 | 3.230 | 3.150 | 3.190 | 117,415 | +0.00(+0.00%) |
Oct 27, 2021 | 3.250 | 3.280 | 3.190 | 3.190 | 96,334 | -0.07(-2.15%) |
Oct 26, 2021 | 3.160 | 3.260 | 171,894 | +0.08(+2.52%) | ||
Oct 25, 2021 | 3.250 | 3.310 | 3.180 | 3.180 | 138,304 | -0.10(-3.05%) |
Oct 22, 2021 | 3.180 | 3.300 | 3.110 | 3.280 | 146,563 | +0.06(+1.86%) |
Oct 21, 2021 | 3.280 | 3.324 | 3.150 | 3.220 | 200,620 | -0.07(-2.13%) |
Oct 20, 2021 | 3.350 | 3.430 | 3.270 | 3.290 | 92,394 | -0.03(-0.90%) |
Oct 19, 2021 | 3.250 | 3.400 | 3.250 | 3.320 | 182,141 | +0.05(+1.53%) |
Oct 18, 2021 | 3.360 | 3.400 | 3.250 | 3.270 | 259,248 | -0.10(-2.97%) |
Oct 15, 2021 | 3.500 | 3.500 | 3.350 | 3.370 | 154,366 | -0.10(-2.88%) |
Oct 14, 2021 | 3.500 | 3.590 | 3.460 | 3.470 | 128,416 | -0.06(-1.70%) |
Oct 13, 2021 | 3.610 | 3.625 | 3.500 | 3.530 | 101,266 | -0.05(-1.40%) |
Oct 12, 2021 | 3.580 | 3.635 | 3.520 | 3.580 | 102,970 | +0.02(+0.56%) |
Oct 11, 2021 | 3.520 | 3.590 | 3.450 | 3.560 | 168,446 | +0.08(+2.30%) |
Oct 08, 2021 | 3.550 | 3.591 | 3.440 | 3.480 | 160,161 | -0.06(-1.69%) |
Oct 07, 2021 | 3.580 | 3.700 | 3.520 | 3.540 | 201,117 | -0.04(-1.12%) |
Oct 06, 2021 | 3.560 | 3.700 | 3.540 | 3.580 | 195,449 | -0.04(-1.10%) |
Oct 05, 2021 | 3.710 | 3.780 | 3.530 | 3.620 | 259,568 | -0.07(-1.90%) |
Oct 04, 2021 | 3.760 | 3.770 | 3.660 | 3.690 | 156,116 | -0.11(-2.89%) |
Oct 01, 2021 | 3.890 | 3.980 | 3.710 | 3.800 | 246,999 | -0.10(-2.56%) |
Sep 30, 2021 | 3.900 | 3.990 | 3.820 | 3.900 | 163,122 | +0.08(+2.09%) |
Sep 29, 2021 | 3.980 | 4.030 | 3.770 | 3.820 | 321,590 | -0.13(-3.29%) |
Sep 28, 2021 | 4.100 | 4.120 | 3.930 | 3.950 | 305,247 | -0.19(-4.59%) |
Sep 27, 2021 | 4.100 | 4.223 | 3.990 | 4.140 | 265,825 | -0.01(-0.24%) |
Sep 24, 2021 | 3.920 | 4.240 | 3.900 | 4.150 | 602,214 | +0.19(+4.80%) |
Sep 23, 2021 | 3.750 | 4.040 | 3.742 | 3.960 | 514,440 | +0.21(+5.60%) |
Sep 22, 2021 | 3.760 | 3.790 | 3.681 | 3.750 | 216,804 | -0.01(-0.27%) |
Sep 21, 2021 | 3.700 | 3.950 | 3.660 | 3.760 | 365,484 | +0.10(+2.73%) |
Sep 20, 2021 | 3.940 | 3.950 | 3.640 | 3.660 | 527,272 | -0.40(-9.85%) |
Sep 17, 2021 | 3.740 | 4.060 | 3.700 | 4.060 | 467,204 | +0.27(+7.12%) |
Sep 16, 2021 | 3.740 | 3.800 | 3.610 | 3.790 | 239,824 | +0.06(+1.61%) |
Sep 15, 2021 | 3.680 | 3.780 | 3.660 | 3.730 | 177,089 | +0.02(+0.54%) |
Sep 14, 2021 | 3.730 | 3.800 | 3.650 | 3.710 | 257,242 | -0.04(-1.07%) |
Sep 13, 2021 | 3.870 | 3.950 | 3.690 | 3.750 | 338,193 | -0.07(-1.83%) |
Sep 10, 2021 | 3.880 | 3.970 | 3.810 | 3.820 | 255,806 | -0.03(-0.78%) |
Sep 09, 2021 | 3.800 | 3.950 | 3.770 | 3.850 | 256,738 | +0.01(+0.26%) |
Sep 08, 2021 | 3.800 | 3.930 | 3.680 | 3.840 | 354,434 | +0.04(+1.05%) |
Sep 07, 2021 | 3.800 | 3.920 | 3.630 | 3.800 | 511,139 | -0.05(-1.30%) |
Sep 03, 2021 | 4.100 | 4.120 | 3.760 | 3.850 | 599,271 | -0.19(-4.70%) |
Sep 02, 2021 | 3.900 | 4.130 | 3.840 | 4.040 | 553,161 | +0.14(+3.59%) |
Sep 01, 2021 | 3.960 | 4.050 | 3.880 | 3.900 | 406,025 | -0.03(-0.76%) |
Aug 31, 2021 | 3.920 | 3.960 | 3.780 | 3.930 | 311,685 | +0.08(+2.08%) |
Aug 30, 2021 | 3.920 | 3.950 | 3.783 | 3.850 | 336,784 | -0.03(-0.77%) |
Aug 27, 2021 | 3.630 | 3.910 | 3.620 | 3.880 | 340,405 | +0.22(+6.01%) |
Aug 26, 2021 | 3.750 | 3.900 | 3.620 | 3.660 | 488,055 | -0.09(-2.40%) |
Aug 25, 2021 | 3.552 | 3.820 | 3.510 | 3.750 | 437,817 | +0.16(+4.46%) |
Aug 24, 2021 | 3.610 | 3.660 | 3.480 | 3.590 | 415,332 | -0.02(-0.55%) |
Aug 23, 2021 | 3.400 | 3.620 | 3.364 | 3.610 | 458,301 | +0.24(+7.12%) |
Aug 20, 2021 | 3.320 | 3.430 | 3.251 | 3.370 | 341,855 | +0.09(+2.74%) |
Aug 19, 2021 | 3.400 | 3.440 | 3.265 | 3.280 | 232,891 | -0.13(-3.81%) |
Aug 18, 2021 | 3.430 | 3.560 | 3.330 | 3.410 | 249,930 | -0.02(-0.58%) |
Aug 17, 2021 | 3.290 | 3.450 | 3.260 | 3.430 | 164,726 | +0.14(+4.26%) |
Aug 16, 2021 | 3.300 | 3.370 | 3.200 | 3.290 | 303,673 | -0.09(-2.66%) |
Aug 13, 2021 | 3.590 | 3.590 | 3.360 | 3.380 | 344,314 | -0.17(-4.79%) |
Aug 12, 2021 | 3.400 | 3.590 | 3.350 | 3.550 | 496,549 | +0.12(+3.50%) |
Aug 11, 2021 | 3.440 | 3.464 | 3.320 | 3.430 | 225,708 | +0.02(+0.59%) |
Aug 10, 2021 | 3.270 | 3.540 | 3.250 | 3.410 | 563,260 | +0.09(+2.71%) |
Aug 09, 2021 | 3.390 | 3.430 | 3.270 | 3.320 | 303,972 | -0.12(-3.49%) |
Aug 06, 2021 | 3.190 | 3.460 | 3.090 | 3.440 | 740,266 | +0.28(+8.86%) |
Aug 05, 2021 | 3.190 | 3.213 | 3.110 | 3.160 | 371,593 | +0.01(+0.32%) |
Aug 04, 2021 | 2.960 | 3.350 | 2.960 | 3.150 | 798,059 | +0.16(+5.35%) |
Aug 03, 2021 | 3.240 | 3.240 | 2.950 | 2.990 | 952,323 | -0.18(-5.68%) |