Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.550 | 2.585 | 2.480 | 2.540 | 937,706 | -0.04(-1.55%) |
Oct 28, 2021 | 2.500 | 2.635 | 2.470 | 2.580 | 1,131,957 | +0.12(+4.88%) |
Oct 27, 2021 | 2.540 | 2.535 | 2.455 | 2.460 | 838,054 | -0.06(-2.38%) |
Oct 26, 2021 | 2.530 | 2.520 | 1,167,164 | -0.01(-0.40%) | ||
Oct 25, 2021 | 2.560 | 2.575 | 2.505 | 2.530 | 1,031,357 | -0.06(-2.32%) |
Oct 22, 2021 | 2.600 | 2.640 | 2.510 | 2.590 | 1,106,584 | -0.06(-2.26%) |
Oct 21, 2021 | 2.660 | 2.720 | 2.610 | 2.650 | 1,672,308 | -0.01(-0.38%) |
Oct 20, 2021 | 2.780 | 2.780 | 2.630 | 2.660 | 1,274,539 | -0.11(-3.97%) |
Oct 19, 2021 | 2.740 | 2.799 | 2.665 | 2.770 | 1,477,970 | +0.03(+1.09%) |
Oct 18, 2021 | 2.820 | 3.070 | 2.730 | 2.740 | 3,770,871 | +0.10(+3.79%) |
Oct 15, 2021 | 2.750 | 2.750 | 2.600 | 2.640 | 1,385,039 | -0.05(-1.86%) |
Oct 14, 2021 | 2.740 | 2.815 | 2.670 | 2.690 | 1,044,208 | -0.04(-1.47%) |
Oct 13, 2021 | 2.780 | 2.790 | 2.650 | 2.730 | 1,346,428 | -0.03(-1.09%) |
Oct 12, 2021 | 2.880 | 2.900 | 2.740 | 2.760 | 1,103,744 | -0.09(-3.16%) |
Oct 11, 2021 | 2.700 | 2.915 | 2.620 | 2.850 | 1,178,118 | +0.14(+5.17%) |
Oct 08, 2021 | 2.890 | 2.890 | 2.530 | 2.710 | 3,097,937 | -0.14(-4.91%) |
Oct 07, 2021 | 2.920 | 3.040 | 2.845 | 2.850 | 2,158,195 | -0.06(-2.06%) |
Oct 06, 2021 | 2.950 | 3.055 | 2.900 | 2.910 | 1,453,361 | +0.01(+0.34%) |
Oct 05, 2021 | 3.210 | 3.340 | 2.890 | 2.900 | 6,303,376 | -0.33(-10.22%) |
Oct 04, 2021 | 3.350 | 3.350 | 3.170 | 3.230 | 1,585,576 | -0.13(-3.87%) |
Oct 01, 2021 | 3.420 | 3.420 | 3.221 | 3.360 | 1,476,856 | -0.07(-2.04%) |
Sep 30, 2021 | 3.370 | 3.498 | 3.330 | 3.430 | 951,626 | +0.08(+2.39%) |
Sep 29, 2021 | 3.480 | 3.525 | 3.335 | 3.350 | 1,321,246 | -0.11(-3.18%) |
Sep 28, 2021 | 3.620 | 3.630 | 3.455 | 3.460 | 2,350,169 | -0.19(-5.21%) |
Sep 27, 2021 | 3.560 | 3.765 | 3.470 | 3.650 | 1,943,384 | +0.10(+2.82%) |
Sep 24, 2021 | 3.650 | 3.715 | 3.515 | 3.550 | 1,968,826 | -0.16(-4.31%) |
Sep 23, 2021 | 3.650 | 3.720 | 3.550 | 3.710 | 1,988,761 | +0.08(+2.20%) |
Sep 22, 2021 | 3.580 | 3.650 | 3.530 | 3.630 | 1,412,693 | +0.05(+1.40%) |
Sep 21, 2021 | 3.450 | 3.630 | 3.395 | 3.580 | 2,018,973 | +0.20(+5.92%) |
Sep 20, 2021 | 3.420 | 3.480 | 3.360 | 3.380 | 1,959,755 | -0.25(-6.89%) |
Sep 17, 2021 | 3.450 | 3.630 | 3.345 | 3.630 | 2,527,504 | +0.21(+6.14%) |
Sep 16, 2021 | 3.390 | 3.445 | 3.295 | 3.420 | 1,452,939 | +0.01(+0.29%) |
Sep 15, 2021 | 3.230 | 3.440 | 3.220 | 3.410 | 1,562,804 | +0.17(+5.25%) |
Sep 14, 2021 | 3.500 | 3.560 | 3.200 | 3.240 | 2,023,462 | -0.23(-6.63%) |
Sep 13, 2021 | 3.580 | 3.600 | 3.420 | 3.470 | 1,607,997 | -0.08(-2.25%) |
Sep 10, 2021 | 3.690 | 3.740 | 3.550 | 3.550 | 1,423,141 | -0.13(-3.53%) |
Sep 09, 2021 | 3.600 | 3.805 | 3.560 | 3.680 | 1,546,243 | +0.04(+1.10%) |
Sep 08, 2021 | 3.750 | 3.750 | 3.491 | 3.640 | 2,340,553 | -0.11(-2.93%) |
Sep 07, 2021 | 3.820 | 3.870 | 3.690 | 3.750 | 2,107,288 | -0.04(-1.06%) |
Sep 03, 2021 | 3.820 | 3.850 | 3.702 | 3.790 | 2,165,135 | -0.03(-0.79%) |
Sep 02, 2021 | 3.610 | 3.890 | 3.585 | 3.820 | 3,676,536 | +0.23(+6.41%) |
Sep 01, 2021 | 3.580 | 3.690 | 3.495 | 3.590 | 1,689,975 | +0.05(+1.41%) |
Aug 31, 2021 | 3.480 | 3.580 | 3.430 | 3.540 | 1,403,813 | +0.12(+3.51%) |
Aug 30, 2021 | 3.570 | 3.590 | 3.380 | 3.420 | 1,793,230 | -0.12(-3.39%) |
Aug 27, 2021 | 3.299 | 3.600 | 3.299 | 3.540 | 2,291,087 | +0.24(+7.27%) |
Aug 26, 2021 | 3.440 | 3.548 | 3.300 | 3.300 | 1,719,595 | -0.15(-4.35%) |
Aug 25, 2021 | 3.420 | 3.610 | 3.385 | 3.450 | 2,729,594 | +0.01(+0.29%) |
Aug 24, 2021 | 3.250 | 3.470 | 3.180 | 3.440 | 3,024,775 | +0.24(+7.50%) |
Aug 23, 2021 | 3.070 | 3.290 | 3.040 | 3.200 | 3,307,480 | +0.18(+5.96%) |
Aug 20, 2021 | 2.800 | 3.060 | 2.750 | 3.020 | 3,105,738 | +0.21(+7.47%) |
Aug 19, 2021 | 2.920 | 2.970 | 2.780 | 2.810 | 3,031,057 | -0.14(-4.75%) |
Aug 18, 2021 | 3.120 | 3.230 | 2.950 | 2.950 | 3,577,296 | -0.15(-4.84%) |
Aug 17, 2021 | 3.070 | 3.120 | 2.980 | 3.100 | 2,766,813 | -0.04(-1.27%) |
Aug 16, 2021 | 3.080 | 3.160 | 3.025 | 3.140 | 2,271,529 | +0.04(+1.29%) |
Aug 13, 2021 | 3.092 | 3.230 | 3.030 | 3.100 | 3,184,564 | -0.03(-0.96%) |
Aug 12, 2021 | 3.000 | 3.250 | 2.970 | 3.130 | 4,269,136 | +0.10(+3.30%) |
Aug 11, 2021 | 2.970 | 3.030 | 2.910 | 3.030 | 2,976,560 | +0.05(+1.68%) |
Aug 10, 2021 | 2.930 | 3.000 | 2.825 | 2.980 | 4,012,278 | +0.06(+2.05%) |
Aug 09, 2021 | 3.010 | 3.141 | 2.860 | 2.920 | 6,365,394 | -0.06(-2.01%) |
Aug 06, 2021 | 3.040 | 3.070 | 2.900 | 2.980 | 6,141,717 | -0.02(-0.66%) |
Aug 05, 2021 | 2.700 | 3.160 | 2.610 | 3.000 | 11,734,300 | +0.34(+12.78%) |
Aug 04, 2021 | 2.620 | 2.850 | 2.586 | 2.660 | 7,196,181 | +0.00(+0.00%) |
Aug 03, 2021 | 2.890 | 2.900 | 2.430 | 2.660 | 15,468,909 | -0.27(-9.22%) |