Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.267 | 3.433 | 3.069 | 3.156 | 213,327 | -0.12(-3.73%) |
Oct 28, 2021 | 3.222 | 3.322 | 3.111 | 3.278 | 150,438 | +0.06(+1.72%) |
Oct 27, 2021 | 3.544 | 3.467 | 3.222 | 3.222 | 140,488 | -0.31(-8.81%) |
Oct 26, 2021 | 3.511 | 3.533 | 169,901 | +0.13(+3.92%) | ||
Oct 25, 2021 | 3.200 | 3.444 | 3.100 | 3.400 | 92,983 | +0.20(+6.25%) |
Oct 22, 2021 | 3.356 | 3.444 | 3.022 | 3.200 | 153,206 | -0.13(-4.00%) |
Oct 21, 2021 | 3.656 | 3.890 | 3.333 | 3.333 | 300,071 | -0.39(-10.45%) |
Oct 20, 2021 | 3.278 | 4.000 | 3.156 | 3.722 | 812,754 | +0.32(+9.48%) |
Oct 19, 2021 | 2.989 | 3.489 | 2.901 | 3.400 | 768,693 | +0.37(+12.09%) |
Oct 18, 2021 | 3.056 | 3.167 | 2.778 | 3.033 | 272,915 | +0.00(+0.00%) |
Oct 15, 2021 | 2.556 | 3.311 | 2.543 | 3.033 | 1,054,320 | +0.43(+16.67%) |
Oct 14, 2021 | 2.756 | 2.778 | 2.517 | 2.600 | 172,456 | -0.17(-6.02%) |
Oct 13, 2021 | 2.500 | 2.889 | 2.489 | 2.767 | 495,789 | +0.32(+13.18%) |
Oct 12, 2021 | 2.533 | 2.611 | 2.433 | 2.444 | 208,645 | -0.13(-5.17%) |
Oct 11, 2021 | 2.556 | 2.778 | 2.456 | 2.578 | 403,869 | +0.02(+0.87%) |
Oct 08, 2021 | 2.633 | 2.711 | 2.500 | 2.556 | 82,570 | -0.11(-4.17%) |
Oct 07, 2021 | 2.456 | 2.778 | 2.456 | 2.667 | 410,414 | +0.23(+9.59%) |
Oct 06, 2021 | 2.544 | 2.653 | 2.389 | 2.433 | 163,759 | +0.02(+0.92%) |
Oct 05, 2021 | 2.456 | 2.711 | 2.411 | 2.411 | 77,798 | +0.00(+0.00%) |
Oct 04, 2021 | 2.567 | 2.589 | 2.344 | 2.411 | 94,808 | -0.20(-7.66%) |
Oct 01, 2021 | 2.511 | 2.778 | 2.467 | 2.611 | 61,618 | +0.10(+3.98%) |
Sep 30, 2021 | 2.600 | 2.678 | 2.456 | 2.511 | 55,678 | -0.04(-1.74%) |
Sep 29, 2021 | 2.589 | 2.722 | 2.522 | 2.556 | 158,922 | -0.07(-2.54%) |
Sep 28, 2021 | 2.667 | 2.700 | 2.456 | 2.622 | 157,816 | -0.06(-2.07%) |
Sep 27, 2021 | 2.722 | 2.967 | 2.617 | 2.678 | 160,938 | -0.09(-3.21%) |
Sep 24, 2021 | 2.733 | 3.044 | 2.633 | 2.767 | 188,214 | -0.06(-1.97%) |
Sep 23, 2021 | 2.778 | 2.944 | 2.611 | 2.822 | 149,870 | +0.12(+4.53%) |
Sep 22, 2021 | 2.778 | 2.789 | 2.500 | 2.700 | 82,970 | -0.09(-3.19%) |
Sep 21, 2021 | 2.711 | 2.911 | 2.639 | 2.789 | 138,750 | +0.14(+5.46%) |
Sep 20, 2021 | 2.800 | 2.944 | 2.644 | 2.644 | 106,593 | -0.26(-8.81%) |
Sep 17, 2021 | 2.867 | 2.956 | 2.767 | 2.900 | 115,520 | +0.03(+1.16%) |
Sep 16, 2021 | 2.844 | 3.000 | 2.744 | 2.867 | 149,387 | +0.07(+2.38%) |
Sep 15, 2021 | 2.978 | 3.122 | 2.789 | 2.800 | 140,623 | -0.16(-5.26%) |
Sep 14, 2021 | 3.156 | 3.222 | 2.878 | 2.956 | 160,560 | -0.21(-6.67%) |
Sep 13, 2021 | 3.178 | 3.233 | 3.100 | 3.167 | 125,701 | -0.01(-0.35%) |
Sep 10, 2021 | 3.278 | 3.278 | 3.089 | 3.178 | 84,693 | -0.06(-1.72%) |
Sep 09, 2021 | 3.233 | 3.322 | 3.156 | 3.233 | 164,055 | -0.04(-1.36%) |
Sep 08, 2021 | 3.500 | 3.500 | 3.167 | 3.278 | 280,548 | -0.20(-5.75%) |
Sep 07, 2021 | 3.389 | 3.656 | 3.311 | 3.478 | 405,045 | +0.13(+3.99%) |
Sep 03, 2021 | 3.311 | 3.489 | 3.244 | 3.344 | 234,078 | +0.07(+2.03%) |
Sep 02, 2021 | 3.289 | 3.456 | 3.278 | 3.278 | 116,998 | +0.03(+1.03%) |
Sep 01, 2021 | 3.389 | 3.500 | 3.189 | 3.244 | 171,510 | -0.17(-4.89%) |
Aug 31, 2021 | 3.311 | 3.478 | 3.278 | 3.411 | 167,352 | +0.03(+0.99%) |
Aug 30, 2021 | 3.389 | 3.478 | 3.222 | 3.378 | 214,631 | +0.02(+0.66%) |
Aug 27, 2021 | 3.200 | 3.489 | 3.200 | 3.356 | 343,601 | +0.11(+3.42%) |
Aug 26, 2021 | 3.244 | 3.491 | 3.178 | 3.244 | 305,829 | -0.03(-1.02%) |
Aug 25, 2021 | 3.167 | 3.604 | 3.028 | 3.278 | 760,406 | +0.04(+1.37%) |
Aug 24, 2021 | 3.344 | 3.610 | 3.056 | 3.233 | 437,594 | -0.11(-3.32%) |
Aug 23, 2021 | 3.789 | 3.973 | 3.344 | 3.344 | 208,498 | -0.44(-11.73%) |
Aug 20, 2021 | 3.689 | 4.056 | 3.678 | 3.789 | 473,417 | +0.04(+1.19%) |
Aug 19, 2021 | 3.544 | 3.900 | 3.444 | 3.744 | 182,557 | +0.17(+4.66%) |
Aug 18, 2021 | 3.444 | 3.756 | 3.333 | 3.578 | 144,497 | +0.20(+5.92%) |
Aug 17, 2021 | 3.467 | 3.578 | 3.333 | 3.378 | 161,249 | -0.10(-2.88%) |
Aug 16, 2021 | 3.389 | 3.544 | 3.322 | 3.478 | 129,992 | +0.12(+3.64%) |
Aug 13, 2021 | 3.667 | 3.683 | 3.345 | 3.356 | 103,396 | -0.31(-8.48%) |
Aug 12, 2021 | 3.756 | 3.789 | 3.544 | 3.667 | 88,703 | -0.14(-3.79%) |
Aug 11, 2021 | 3.911 | 3.989 | 3.533 | 3.811 | 385,914 | +0.01(+0.29%) |
Aug 10, 2021 | 4.522 | 4.556 | 3.778 | 3.800 | 487,453 | -0.78(-16.99%) |
Aug 09, 2021 | 4.556 | 4.911 | 4.463 | 4.578 | 665,242 | +0.14(+3.26%) |
Aug 06, 2021 | 4.278 | 4.667 | 4.122 | 4.433 | 1,058,551 | +0.10(+2.31%) |
Aug 05, 2021 | 4.100 | 4.500 | 4.056 | 4.333 | 413,488 | +0.22(+5.41%) |
Aug 04, 2021 | 4.100 | 4.400 | 4.056 | 4.111 | 456,576 | +0.02(+0.54%) |
Aug 03, 2021 | 4.100 | 4.311 | 3.890 | 4.089 | 173,190 | -0.09(-2.13%) |