Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.432 | 3.456 | 3.334 | 3.370 | 98,449 | -0.06(-1.81%) |
Oct 28, 2021 | 3.387 | 3.543 | 3.387 | 3.432 | 98,605 | -0.03(-0.77%) |
Oct 27, 2021 | 3.574 | 3.654 | 3.352 | 3.458 | 138,096 | -0.17(-4.65%) |
Oct 26, 2021 | 3.707 | 3.627 | 137,445 | -0.09(-2.39%) | ||
Oct 25, 2021 | 3.742 | 3.857 | 3.680 | 3.716 | 114,173 | -0.04(-0.95%) |
Oct 22, 2021 | 3.786 | 3.928 | 3.653 | 3.751 | 179,458 | -0.01(-0.24%) |
Oct 21, 2021 | 3.813 | 3.946 | 3.662 | 3.760 | 398,879 | -0.04(-0.93%) |
Oct 20, 2021 | 3.485 | 4.327 | 3.485 | 3.795 | 6,214,322 | +0.30(+8.63%) |
Oct 19, 2021 | 3.370 | 3.591 | 3.370 | 3.494 | 119,068 | +0.14(+4.23%) |
Oct 18, 2021 | 3.396 | 3.413 | 3.339 | 3.352 | 41,787 | -0.07(-2.07%) |
Oct 15, 2021 | 3.458 | 3.458 | 3.325 | 3.423 | 44,716 | +0.04(+1.31%) |
Oct 14, 2021 | 3.458 | 3.512 | 3.347 | 3.379 | 62,700 | -0.02(-0.52%) |
Oct 13, 2021 | 3.520 | 3.557 | 3.396 | 3.396 | 73,297 | -0.12(-3.53%) |
Oct 12, 2021 | 3.538 | 3.609 | 3.463 | 3.520 | 49,584 | -0.02(-0.50%) |
Oct 11, 2021 | 3.503 | 3.618 | 3.503 | 3.538 | 62,708 | +0.05(+1.53%) |
Oct 08, 2021 | 3.538 | 3.538 | 3.432 | 3.485 | 61,013 | +0.01(+0.25%) |
Oct 07, 2021 | 3.343 | 3.547 | 3.343 | 3.476 | 133,526 | +0.14(+4.26%) |
Oct 06, 2021 | 3.192 | 3.343 | 3.192 | 3.334 | 64,129 | +0.08(+2.45%) |
Oct 05, 2021 | 3.175 | 3.334 | 3.175 | 3.254 | 123,058 | +0.05(+1.66%) |
Oct 04, 2021 | 3.201 | 3.290 | 3.157 | 3.201 | 153,592 | -0.02(-0.55%) |
Oct 01, 2021 | 3.201 | 3.299 | 3.192 | 3.219 | 221,708 | -0.09(-2.68%) |
Sep 30, 2021 | 3.396 | 3.396 | 3.263 | 3.308 | 165,422 | -0.13(-3.87%) |
Sep 29, 2021 | 3.556 | 3.556 | 3.343 | 3.441 | 212,938 | -0.07(-2.02%) |
Sep 28, 2021 | 3.795 | 3.813 | 3.494 | 3.512 | 164,824 | -0.39(-10.00%) |
Sep 27, 2021 | 3.565 | 4.067 | 3.503 | 3.902 | 509,694 | +0.30(+8.37%) |
Sep 24, 2021 | 3.441 | 3.653 | 3.299 | 3.600 | 202,397 | +0.11(+3.05%) |
Sep 23, 2021 | 3.450 | 3.494 | 3.281 | 3.494 | 423,116 | +0.11(+3.14%) |
Sep 22, 2021 | 3.370 | 3.450 | 3.166 | 3.387 | 366,305 | +0.19(+5.82%) |
Sep 21, 2021 | 3.228 | 3.279 | 3.175 | 3.201 | 80,781 | +0.00(+0.00%) |
Sep 20, 2021 | 3.246 | 3.351 | 3.104 | 3.201 | 124,105 | -0.10(-2.96%) |
Sep 17, 2021 | 3.379 | 3.395 | 3.228 | 3.299 | 60,448 | -0.03(-0.80%) |
Sep 16, 2021 | 3.148 | 3.325 | 3.113 | 3.325 | 76,219 | +0.16(+5.04%) |
Sep 15, 2021 | 3.281 | 3.335 | 3.130 | 3.166 | 100,646 | -0.12(-3.51%) |
Sep 14, 2021 | 3.379 | 3.432 | 3.238 | 3.281 | 719,918 | -0.11(-3.14%) |
Sep 13, 2021 | 3.503 | 3.503 | 3.192 | 3.387 | 192,943 | -0.06(-1.80%) |
Sep 10, 2021 | 3.503 | 3.636 | 3.396 | 3.450 | 203,962 | -0.01(-0.26%) |
Sep 09, 2021 | 3.547 | 3.596 | 3.432 | 3.458 | 300,550 | -0.16(-4.41%) |
Sep 08, 2021 | 3.742 | 3.800 | 3.547 | 3.618 | 190,347 | -0.20(-5.12%) |
Sep 07, 2021 | 3.955 | 4.097 | 3.742 | 3.813 | 717,808 | -0.14(-3.59%) |
Sep 03, 2021 | 3.840 | 3.982 | 3.732 | 3.955 | 164,128 | +0.12(+3.00%) |
Sep 02, 2021 | 3.911 | 3.990 | 3.724 | 3.840 | 226,984 | -0.12(-2.91%) |
Sep 01, 2021 | 4.106 | 4.106 | 3.911 | 3.955 | 133,542 | -0.08(-1.98%) |
Aug 31, 2021 | 3.822 | 4.106 | 3.680 | 4.035 | 249,427 | +0.18(+4.60%) |
Aug 30, 2021 | 3.937 | 3.990 | 3.627 | 3.857 | 1,104,482 | +0.26(+7.14%) |
Aug 27, 2021 | 3.937 | 4.123 | 3.600 | 3.600 | 634,209 | -0.43(-10.57%) |
Aug 26, 2021 | 4.274 | 4.398 | 3.920 | 4.026 | 1,753,649 | -0.38(-8.65%) |
Aug 25, 2021 | 3.857 | 4.833 | 3.823 | 4.407 | 17,145,008 | +0.92(+26.46%) |
Aug 24, 2021 | 3.352 | 3.698 | 3.352 | 3.485 | 217,759 | +0.17(+5.08%) |
Aug 23, 2021 | 3.050 | 3.338 | 3.050 | 3.317 | 83,820 | +0.30(+10.00%) |
Aug 20, 2021 | 2.988 | 3.263 | 2.988 | 3.015 | 54,294 | -0.03(-0.87%) |
Aug 19, 2021 | 3.370 | 3.370 | 2.962 | 3.042 | 63,695 | -0.26(-7.80%) |
Aug 18, 2021 | 3.290 | 3.346 | 3.166 | 3.299 | 36,758 | +0.13(+4.20%) |
Aug 17, 2021 | 3.281 | 3.432 | 3.059 | 3.166 | 61,627 | -0.07(-2.19%) |
Aug 16, 2021 | 3.387 | 3.538 | 3.192 | 3.237 | 77,686 | -0.18(-5.19%) |
Aug 13, 2021 | 3.423 | 3.512 | 3.373 | 3.414 | 43,871 | -0.06(-1.79%) |
Aug 12, 2021 | 3.538 | 3.670 | 3.370 | 3.476 | 42,401 | -0.11(-2.97%) |
Aug 11, 2021 | 3.751 | 3.751 | 3.520 | 3.583 | 47,552 | -0.08(-2.18%) |
Aug 10, 2021 | 3.618 | 3.680 | 3.600 | 3.662 | 31,061 | +0.04(+0.98%) |
Aug 09, 2021 | 3.503 | 3.652 | 3.467 | 3.627 | 54,120 | +0.16(+4.60%) |
Aug 06, 2021 | 3.361 | 3.547 | 3.361 | 3.467 | 78,445 | +0.07(+2.09%) |
Aug 05, 2021 | 3.458 | 3.647 | 3.379 | 3.396 | 75,845 | -0.09(-2.54%) |
Aug 04, 2021 | 3.520 | 3.685 | 3.485 | 3.485 | 30,500 | -0.03(-0.76%) |
Aug 03, 2021 | 3.600 | 3.680 | 3.512 | 3.512 | 32,250 | -0.14(-3.88%) |