Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.930 | 2.974 | 2.812 | 2.840 | 76,712 | -0.06(-2.07%) |
Oct 28, 2021 | 2.790 | 2.950 | 2.786 | 2.900 | 67,721 | +0.09(+3.20%) |
Oct 27, 2021 | 2.870 | 2.980 | 2.750 | 2.810 | 217,226 | -0.02(-0.71%) |
Oct 26, 2021 | 2.910 | 2.820 | 2.830 | 78,261 | -0.10(-3.41%) | |
Oct 25, 2021 | 2.930 | 2.970 | 2.880 | 2.930 | 77,308 | +0.03(+1.03%) |
Oct 22, 2021 | 2.970 | 2.980 | 2.900 | 2.900 | 74,057 | -0.07(-2.36%) |
Oct 21, 2021 | 2.990 | 2.990 | 2.930 | 2.970 | 101,393 | -0.01(-0.34%) |
Oct 20, 2021 | 3.050 | 3.100 | 2.920 | 2.980 | 263,759 | -0.08(-2.61%) |
Oct 19, 2021 | 3.120 | 3.190 | 3.050 | 3.060 | 133,915 | -0.06(-1.92%) |
Oct 18, 2021 | 3.180 | 3.210 | 3.100 | 3.120 | 110,774 | -0.05(-1.58%) |
Oct 15, 2021 | 3.170 | 3.230 | 3.150 | 3.170 | 137,781 | +0.02(+0.63%) |
Oct 14, 2021 | 3.200 | 3.250 | 3.100 | 3.150 | 165,358 | +0.02(+0.64%) |
Oct 13, 2021 | 3.100 | 3.160 | 3.080 | 3.130 | 70,916 | +0.01(+0.32%) |
Oct 12, 2021 | 3.150 | 3.160 | 3.100 | 3.120 | 54,474 | -0.04(-1.27%) |
Oct 11, 2021 | 3.250 | 3.260 | 3.130 | 3.160 | 78,253 | -0.03(-0.94%) |
Oct 08, 2021 | 3.170 | 3.210 | 3.090 | 3.190 | 55,920 | +0.02(+0.63%) |
Oct 07, 2021 | 3.210 | 3.260 | 3.150 | 3.170 | 96,901 | -0.03(-0.94%) |
Oct 06, 2021 | 3.180 | 3.210 | 3.090 | 3.200 | 53,787 | -0.02(-0.62%) |
Oct 05, 2021 | 3.360 | 3.420 | 3.160 | 3.220 | 140,874 | -0.13(-3.88%) |
Oct 04, 2021 | 3.140 | 3.500 | 3.140 | 3.350 | 245,086 | +0.23(+7.37%) |
Oct 01, 2021 | 3.170 | 3.190 | 3.090 | 3.120 | 33,188 | -0.01(-0.32%) |
Sep 30, 2021 | 3.150 | 3.203 | 3.080 | 3.130 | 70,498 | +0.02(+0.64%) |
Sep 29, 2021 | 3.200 | 3.200 | 3.080 | 3.110 | 54,825 | -0.06(-1.89%) |
Sep 28, 2021 | 3.310 | 3.325 | 3.080 | 3.170 | 107,452 | -0.12(-3.65%) |
Sep 27, 2021 | 3.170 | 3.330 | 3.170 | 3.290 | 103,553 | +0.13(+4.11%) |
Sep 24, 2021 | 3.160 | 3.260 | 3.110 | 3.160 | 54,385 | -0.02(-0.63%) |
Sep 23, 2021 | 3.140 | 3.190 | 3.140 | 3.180 | 36,458 | +0.02(+0.63%) |
Sep 22, 2021 | 3.190 | 3.220 | 3.104 | 3.160 | 106,562 | +0.05(+1.61%) |
Sep 21, 2021 | 3.180 | 3.190 | 2.990 | 3.110 | 153,579 | -0.09(-2.81%) |
Sep 20, 2021 | 3.070 | 3.270 | 2.950 | 3.200 | 164,035 | +0.12(+3.90%) |
Sep 17, 2021 | 3.020 | 3.080 | 2.990 | 3.080 | 159,842 | +0.02(+0.65%) |
Sep 16, 2021 | 3.050 | 3.078 | 3.030 | 3.060 | 52,777 | +0.03(+0.99%) |
Sep 15, 2021 | 3.090 | 3.100 | 3.010 | 3.030 | 83,135 | -0.05(-1.62%) |
Sep 14, 2021 | 3.240 | 3.300 | 3.060 | 3.080 | 78,840 | -0.15(-4.64%) |
Sep 13, 2021 | 3.090 | 3.380 | 3.050 | 3.230 | 210,042 | +0.20(+6.60%) |
Sep 10, 2021 | 3.170 | 3.180 | 3.020 | 3.030 | 191,268 | -0.11(-3.50%) |
Sep 09, 2021 | 3.230 | 3.269 | 3.130 | 3.140 | 67,827 | -0.08(-2.48%) |
Sep 08, 2021 | 3.340 | 3.340 | 3.180 | 3.220 | 127,298 | -0.11(-3.30%) |
Sep 07, 2021 | 3.490 | 3.530 | 3.292 | 3.330 | 132,698 | -0.16(-4.58%) |
Sep 03, 2021 | 3.620 | 3.620 | 3.480 | 3.490 | 58,016 | -0.11(-3.06%) |
Sep 02, 2021 | 3.560 | 3.632 | 3.550 | 3.600 | 93,954 | +0.11(+3.15%) |
Sep 01, 2021 | 3.520 | 3.630 | 3.460 | 3.490 | 86,373 | -0.03(-0.85%) |
Aug 31, 2021 | 3.560 | 3.640 | 3.510 | 3.520 | 83,213 | -0.04(-1.12%) |
Aug 30, 2021 | 3.670 | 3.700 | 3.540 | 3.560 | 57,461 | -0.13(-3.52%) |
Aug 27, 2021 | 3.560 | 3.790 | 3.560 | 3.690 | 113,677 | +0.14(+3.94%) |
Aug 26, 2021 | 3.730 | 3.770 | 3.550 | 3.550 | 72,500 | -0.18(-4.83%) |
Aug 25, 2021 | 3.710 | 3.870 | 3.670 | 3.730 | 91,145 | +0.01(+0.27%) |
Aug 24, 2021 | 3.690 | 3.800 | 3.661 | 3.720 | 52,121 | +0.03(+0.81%) |
Aug 23, 2021 | 3.510 | 3.710 | 3.490 | 3.690 | 122,027 | +0.19(+5.43%) |
Aug 20, 2021 | 3.400 | 3.540 | 3.400 | 3.500 | 48,728 | +0.10(+2.94%) |
Aug 19, 2021 | 3.610 | 3.630 | 3.390 | 3.400 | 141,681 | -0.26(-7.10%) |
Aug 18, 2021 | 3.670 | 3.860 | 3.630 | 3.660 | 130,251 | +0.00(+0.00%) |
Aug 17, 2021 | 3.760 | 3.760 | 3.540 | 3.660 | 187,228 | -0.14(-3.68%) |
Aug 16, 2021 | 3.820 | 3.870 | 3.750 | 3.800 | 189,154 | -0.03(-0.78%) |
Aug 13, 2021 | 4.000 | 4.050 | 3.810 | 3.830 | 215,477 | -0.22(-5.43%) |
Aug 12, 2021 | 4.310 | 4.320 | 4.010 | 4.050 | 243,711 | -0.24(-5.59%) |
Aug 11, 2021 | 4.200 | 4.320 | 4.100 | 4.290 | 123,621 | +0.10(+2.39%) |
Aug 10, 2021 | 4.010 | 4.275 | 3.940 | 4.190 | 378,169 | +0.18(+4.49%) |
Aug 09, 2021 | 4.030 | 4.050 | 3.960 | 4.010 | 75,414 | +0.03(+0.75%) |
Aug 06, 2021 | 3.960 | 4.044 | 3.930 | 3.980 | 108,112 | +0.02(+0.51%) |
Aug 05, 2021 | 3.990 | 4.190 | 3.900 | 3.960 | 123,261 | +0.01(+0.25%) |
Aug 04, 2021 | 4.120 | 4.120 | 3.860 | 3.950 | 165,536 | -0.19(-4.59%) |
Aug 03, 2021 | 4.110 | 4.210 | 3.960 | 4.140 | 159,615 | +0.04(+0.98%) |