Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.500 | 3.530 | 3.442 | 3.450 | 6,659 | -0.09(-2.54%) |
Oct 28, 2021 | 3.500 | 3.540 | 3.480 | 3.540 | 3,399 | -0.03(-0.84%) |
Oct 27, 2021 | 3.550 | 3.586 | 3.541 | 3.570 | 1,557 | -0.02(-0.56%) |
Oct 26, 2021 | 3.610 | 3.590 | 14,743 | -0.02(-0.56%) | ||
Oct 25, 2021 | 3.622 | 3.640 | 3.610 | 3.610 | 4,357 | +0.01(+0.29%) |
Oct 22, 2021 | 3.702 | 3.702 | 3.590 | 3.600 | 8,520 | -0.04(-1.10%) |
Oct 21, 2021 | 3.720 | 3.720 | 3.601 | 3.640 | 1,817 | -0.04(-1.09%) |
Oct 20, 2021 | 3.719 | 3.720 | 3.680 | 3.680 | 4,819 | +0.05(+1.38%) |
Oct 19, 2021 | 3.630 | 3.668 | 3.610 | 3.630 | 10,323 | -0.07(-1.87%) |
Oct 18, 2021 | 3.670 | 3.699 | 3.670 | 3.699 | 671 | +0.02(+0.52%) |
Oct 15, 2021 | 3.670 | 3.720 | 3.670 | 3.680 | 1,783 | +0.09(+2.48%) |
Oct 14, 2021 | 3.710 | 3.770 | 3.591 | 3.591 | 5,448 | -0.18(-4.87%) |
Oct 13, 2021 | 3.620 | 3.790 | 3.620 | 3.775 | 4,514 | +0.17(+4.86%) |
Oct 12, 2021 | 3.630 | 3.640 | 3.600 | 3.600 | 2,701 | -0.04(-1.10%) |
Oct 11, 2021 | 3.645 | 3.645 | 3.640 | 3.640 | 1,258 | +0.01(+0.28%) |
Oct 08, 2021 | 3.670 | 3.680 | 3.630 | 3.630 | 7,958 | -0.04(-1.09%) |
Oct 07, 2021 | 3.650 | 3.696 | 3.640 | 3.670 | 3,468 | +0.01(+0.27%) |
Oct 06, 2021 | 3.690 | 3.690 | 3.660 | 3.660 | 3,221 | -0.09(-2.40%) |
Oct 05, 2021 | 3.710 | 3.750 | 3.610 | 3.750 | 3,613 | -0.02(-0.53%) |
Oct 04, 2021 | 3.720 | 3.900 | 3.680 | 3.770 | 11,991 | -0.21(-5.27%) |
Oct 01, 2021 | 3.710 | 3.980 | 3.700 | 3.980 | 1,170 | +0.28(+7.56%) |
Sep 30, 2021 | 3.750 | 3.760 | 3.700 | 3.700 | 5,396 | -0.07(-1.86%) |
Sep 29, 2021 | 3.800 | 3.800 | 3.660 | 3.770 | 3,591 | -0.04(-1.05%) |
Sep 28, 2021 | 3.820 | 3.830 | 3.800 | 3.810 | 2,952 | -0.04(-1.04%) |
Sep 27, 2021 | 3.900 | 3.930 | 3.680 | 3.850 | 4,640 | +0.01(+0.26%) |
Sep 24, 2021 | 3.810 | 3.890 | 3.710 | 3.840 | 9,770 | +0.14(+3.78%) |
Sep 23, 2021 | 3.820 | 3.820 | 3.680 | 3.700 | 5,460 | -0.08(-2.25%) |
Sep 22, 2021 | 3.790 | 3.790 | 3.760 | 3.785 | 2,087 | +0.08(+2.02%) |
Sep 21, 2021 | 3.720 | 3.740 | 3.710 | 3.710 | 6,900 | -0.08(-2.11%) |
Sep 20, 2021 | 3.750 | 3.815 | 3.708 | 3.790 | 4,251 | -0.07(-1.81%) |
Sep 17, 2021 | 3.830 | 3.870 | 3.830 | 3.860 | 2,575 | +0.03(+0.78%) |
Sep 16, 2021 | 3.890 | 3.890 | 3.830 | 3.830 | 4,042 | +0.05(+1.32%) |
Sep 15, 2021 | 3.850 | 3.850 | 3.760 | 3.780 | 3,363 | -0.03(-0.79%) |
Sep 14, 2021 | 3.852 | 3.872 | 3.810 | 3.810 | 3,395 | -0.07(-1.80%) |
Sep 13, 2021 | 3.910 | 3.910 | 3.870 | 3.880 | 1,483 | -0.02(-0.54%) |
Sep 10, 2021 | 3.940 | 4.010 | 3.900 | 3.901 | 2,953 | -0.08(-1.98%) |
Sep 09, 2021 | 3.990 | 4.100 | 3.902 | 3.980 | 9,448 | -0.02(-0.50%) |
Sep 08, 2021 | 4.030 | 4.038 | 3.976 | 4.000 | 6,569 | -0.10(-2.44%) |
Sep 07, 2021 | 4.050 | 4.280 | 4.050 | 4.100 | 8,511 | -0.03(-0.61%) |
Sep 03, 2021 | 4.125 | 4.160 | 4.100 | 4.125 | 2,571 | +0.01(+0.36%) |
Sep 02, 2021 | 4.160 | 4.166 | 4.100 | 4.110 | 9,484 | +0.03(+0.74%) |
Sep 01, 2021 | 4.150 | 4.160 | 4.080 | 4.080 | 20,154 | -0.06(-1.45%) |
Aug 31, 2021 | 4.150 | 4.490 | 4.090 | 4.140 | 72,832 | +0.30(+7.81%) |
Aug 30, 2021 | 3.880 | 3.900 | 3.830 | 3.840 | 2,951 | +0.03(+0.79%) |
Aug 27, 2021 | 3.795 | 3.810 | 3.795 | 3.810 | 1,128 | +0.03(+0.79%) |
Aug 26, 2021 | 3.790 | 3.835 | 3.760 | 3.780 | 4,131 | +0.08(+2.16%) |
Aug 25, 2021 | 3.780 | 3.820 | 3.510 | 3.700 | 8,758 | -0.11(-2.88%) |
Aug 24, 2021 | 3.790 | 3.810 | 3.750 | 3.810 | 3,672 | +0.04(+1.06%) |
Aug 23, 2021 | 3.780 | 3.780 | 3.750 | 3.770 | 6,959 | +0.00(+0.13%) |
Aug 20, 2021 | 3.780 | 3.800 | 3.645 | 3.765 | 10,002 | +0.01(+0.13%) |
Aug 19, 2021 | 3.846 | 3.877 | 3.750 | 3.760 | 6,977 | +0.00(+0.00%) |
Aug 18, 2021 | 3.890 | 3.920 | 3.667 | 3.760 | 3,828 | +0.04(+1.08%) |
Aug 17, 2021 | 3.805 | 3.820 | 3.720 | 3.720 | 5,344 | -0.03(-0.93%) |
Aug 16, 2021 | 3.790 | 3.800 | 3.755 | 3.755 | 13,506 | +0.06(+1.76%) |
Aug 13, 2021 | 3.810 | 3.890 | 3.670 | 3.690 | 7,550 | -0.11(-2.89%) |
Aug 12, 2021 | 3.938 | 3.938 | 3.640 | 3.800 | 7,799 | +0.01(+0.26%) |
Aug 11, 2021 | 3.770 | 3.790 | 3.760 | 3.790 | 1,311 | +0.06(+1.61%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.730 | 3.730 | 2,657 | -0.08(-2.10%) |
Aug 09, 2021 | 3.800 | 3.880 | 3.790 | 3.810 | 4,560 | -0.03(-0.78%) |
Aug 06, 2021 | 3.850 | 4.000 | 3.840 | 3.840 | 2,159 | -0.07(-1.79%) |
Aug 05, 2021 | 3.930 | 3.930 | 3.865 | 3.910 | 5,686 | +0.08(+2.22%) |
Aug 04, 2021 | 3.930 | 3.980 | 3.750 | 3.825 | 6,370 | -0.09(-2.30%) |
Aug 03, 2021 | 3.950 | 3.960 | 3.710 | 3.915 | 2,547 | +0.07(+1.90%) |