Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.480 | 3.560 | 3.290 | 3.360 | 198,120 | -0.14(-4.00%) |
Oct 28, 2021 | 3.460 | 3.558 | 3.440 | 3.500 | 69,683 | +0.03(+0.86%) |
Oct 27, 2021 | 3.500 | 3.560 | 3.470 | 3.470 | 54,495 | -0.04(-1.14%) |
Oct 26, 2021 | 3.560 | 3.510 | 113,263 | -0.05(-1.40%) | ||
Oct 25, 2021 | 3.670 | 3.700 | 3.520 | 3.560 | 57,866 | -0.10(-2.73%) |
Oct 22, 2021 | 3.640 | 3.676 | 3.600 | 3.660 | 42,317 | -0.04(-1.08%) |
Oct 21, 2021 | 3.770 | 3.800 | 3.630 | 3.700 | 70,119 | -0.07(-1.86%) |
Oct 20, 2021 | 3.760 | 3.810 | 3.720 | 3.770 | 23,209 | +0.00(+0.00%) |
Oct 19, 2021 | 3.740 | 3.780 | 3.704 | 3.770 | 64,865 | -0.01(-0.26%) |
Oct 18, 2021 | 3.780 | 3.800 | 3.680 | 3.780 | 92,519 | -0.04(-1.05%) |
Oct 15, 2021 | 3.820 | 3.860 | 3.730 | 3.820 | 24,360 | +0.03(+0.79%) |
Oct 14, 2021 | 3.700 | 3.840 | 3.690 | 3.790 | 54,027 | +0.11(+2.99%) |
Oct 13, 2021 | 3.600 | 3.690 | 3.590 | 3.680 | 44,161 | +0.07(+1.94%) |
Oct 12, 2021 | 3.610 | 3.680 | 3.554 | 3.610 | 67,398 | +0.01(+0.28%) |
Oct 11, 2021 | 3.650 | 3.650 | 3.540 | 3.600 | 39,652 | -0.04(-1.10%) |
Oct 08, 2021 | 3.710 | 3.710 | 3.560 | 3.640 | 49,596 | -0.03(-0.82%) |
Oct 07, 2021 | 3.670 | 3.730 | 3.600 | 3.670 | 54,940 | +0.01(+0.27%) |
Oct 06, 2021 | 3.610 | 3.720 | 3.600 | 3.660 | 36,532 | +0.00(+0.00%) |
Oct 05, 2021 | 3.680 | 3.790 | 3.610 | 3.660 | 88,300 | -0.01(-0.27%) |
Oct 04, 2021 | 3.830 | 3.830 | 3.670 | 3.670 | 44,530 | -0.18(-4.68%) |
Oct 01, 2021 | 3.800 | 3.920 | 3.780 | 3.850 | 70,339 | +0.06(+1.58%) |
Sep 30, 2021 | 3.820 | 3.870 | 3.780 | 3.790 | 47,754 | -0.01(-0.26%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.800 | 3.800 | 56,892 | -0.11(-2.81%) |
Sep 28, 2021 | 3.980 | 4.030 | 3.870 | 3.910 | 51,895 | -0.05(-1.26%) |
Sep 27, 2021 | 3.900 | 4.060 | 3.870 | 3.960 | 119,831 | +0.06(+1.54%) |
Sep 24, 2021 | 3.930 | 3.990 | 3.900 | 3.900 | 27,839 | -0.06(-1.52%) |
Sep 23, 2021 | 3.880 | 3.970 | 3.850 | 3.960 | 71,275 | +0.09(+2.33%) |
Sep 22, 2021 | 3.830 | 3.913 | 3.830 | 3.870 | 47,766 | +0.05(+1.31%) |
Sep 21, 2021 | 3.830 | 3.920 | 3.820 | 3.820 | 52,086 | +0.00(+0.00%) |
Sep 20, 2021 | 3.840 | 3.930 | 3.800 | 3.820 | 83,311 | -0.10(-2.55%) |
Sep 17, 2021 | 3.920 | 3.990 | 3.885 | 3.920 | 115,917 | +0.02(+0.51%) |
Sep 16, 2021 | 3.980 | 3.980 | 3.830 | 3.900 | 72,454 | -0.09(-2.26%) |
Sep 15, 2021 | 3.920 | 4.080 | 3.870 | 3.990 | 162,221 | +0.05(+1.27%) |
Sep 14, 2021 | 4.120 | 4.150 | 3.850 | 3.940 | 148,027 | -0.19(-4.60%) |
Sep 13, 2021 | 4.120 | 4.210 | 4.090 | 4.130 | 113,436 | +0.01(+0.24%) |
Sep 10, 2021 | 4.070 | 4.180 | 4.030 | 4.120 | 156,855 | +0.04(+0.98%) |
Sep 09, 2021 | 4.050 | 4.130 | 4.040 | 4.080 | 51,561 | +0.06(+1.49%) |
Sep 08, 2021 | 3.990 | 4.070 | 3.950 | 4.020 | 81,971 | +0.02(+0.50%) |
Sep 07, 2021 | 4.180 | 4.180 | 3.948 | 4.000 | 143,798 | -0.17(-4.08%) |
Sep 03, 2021 | 4.240 | 4.240 | 4.120 | 4.170 | 221,143 | -0.07(-1.65%) |
Sep 02, 2021 | 4.150 | 4.320 | 4.150 | 4.240 | 200,286 | +0.11(+2.66%) |
Sep 01, 2021 | 3.930 | 4.160 | 3.930 | 4.130 | 302,369 | +0.22(+5.63%) |
Aug 31, 2021 | 3.850 | 3.950 | 3.810 | 3.910 | 86,921 | +0.09(+2.36%) |
Aug 30, 2021 | 3.810 | 3.900 | 3.810 | 3.820 | 64,072 | +0.01(+0.26%) |
Aug 27, 2021 | 3.810 | 3.900 | 3.790 | 3.810 | 99,312 | -0.01(-0.26%) |
Aug 26, 2021 | 3.800 | 3.960 | 3.780 | 3.820 | 164,330 | +0.04(+1.06%) |
Aug 25, 2021 | 3.690 | 3.850 | 3.670 | 3.780 | 185,791 | +0.09(+2.44%) |
Aug 24, 2021 | 3.610 | 3.760 | 3.590 | 3.690 | 335,992 | +0.05(+1.37%) |
Aug 23, 2021 | 3.600 | 3.640 | 3.500 | 3.640 | 214,845 | +0.02(+0.55%) |
Aug 20, 2021 | 3.590 | 3.650 | 3.540 | 3.620 | 96,276 | +0.06(+1.69%) |
Aug 19, 2021 | 3.520 | 3.680 | 3.510 | 3.560 | 117,250 | +0.00(+0.00%) |
Aug 18, 2021 | 3.470 | 3.670 | 3.430 | 3.560 | 159,331 | +0.06(+1.71%) |
Aug 17, 2021 | 3.390 | 3.520 | 3.370 | 3.500 | 132,829 | +0.10(+2.94%) |
Aug 16, 2021 | 3.510 | 3.700 | 3.330 | 3.400 | 951,421 | -0.11(-3.13%) |
Aug 13, 2021 | 3.440 | 3.570 | 3.390 | 3.510 | 169,007 | +0.07(+2.03%) |
Aug 12, 2021 | 3.480 | 3.530 | 3.400 | 3.440 | 86,034 | -0.04(-1.15%) |
Aug 11, 2021 | 3.500 | 3.570 | 3.410 | 3.480 | 175,811 | +0.01(+0.29%) |
Aug 10, 2021 | 3.540 | 3.650 | 3.450 | 3.470 | 428,047 | -0.06(-1.70%) |
Aug 09, 2021 | 3.640 | 3.700 | 3.530 | 3.530 | 150,772 | -0.15(-4.08%) |
Aug 06, 2021 | 3.660 | 3.680 | 3.570 | 3.680 | 74,318 | +0.03(+0.82%) |
Aug 05, 2021 | 3.620 | 3.690 | 3.580 | 3.650 | 112,723 | +0.01(+0.27%) |
Aug 04, 2021 | 3.660 | 3.780 | 3.620 | 3.640 | 149,588 | -0.06(-1.62%) |
Aug 03, 2021 | 3.650 | 3.710 | 3.570 | 3.700 | 67,679 | +0.03(+0.82%) |