Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.637 | 3.656 | 3.327 | 3.351 | 342,886 | -0.30(-8.33%) |
Oct 28, 2021 | 3.656 | 3.784 | 3.589 | 3.656 | 191,084 | +0.00(+0.00%) |
Oct 27, 2021 | 3.960 | 4.036 | 3.579 | 3.656 | 455,466 | -0.30(-7.69%) |
Oct 26, 2021 | 4.065 | 3.960 | 397,130 | -0.08(-1.89%) | ||
Oct 25, 2021 | 3.932 | 4.170 | 3.922 | 4.036 | 520,495 | +0.10(+2.66%) |
Oct 22, 2021 | 3.846 | 3.932 | 3.732 | 3.932 | 411,295 | +0.05(+1.23%) |
Oct 21, 2021 | 3.779 | 3.884 | 3.589 | 3.884 | 1,031,638 | +0.10(+2.77%) |
Oct 20, 2021 | 3.770 | 3.779 | 3.622 | 3.779 | 444,343 | +0.02(+0.51%) |
Oct 19, 2021 | 3.741 | 3.789 | 3.627 | 3.760 | 534,115 | +0.10(+2.60%) |
Oct 18, 2021 | 3.599 | 3.694 | 3.561 | 3.665 | 432,384 | +0.11(+3.22%) |
Oct 15, 2021 | 3.503 | 3.608 | 3.446 | 3.551 | 348,196 | +0.15(+4.48%) |
Oct 14, 2021 | 3.322 | 3.465 | 3.303 | 3.399 | 417,049 | +0.16(+5.00%) |
Oct 13, 2021 | 3.322 | 3.418 | 3.132 | 3.237 | 369,710 | +0.00(+0.00%) |
Oct 12, 2021 | 3.427 | 3.532 | 3.189 | 3.237 | 455,674 | -0.17(-5.03%) |
Oct 11, 2021 | 3.113 | 3.408 | 3.075 | 3.408 | 381,806 | +0.34(+11.18%) |
Oct 08, 2021 | 3.056 | 3.227 | 3.015 | 3.065 | 106,262 | -0.01(-0.31%) |
Oct 07, 2021 | 3.113 | 3.132 | 3.027 | 3.075 | 146,822 | +0.03(+0.94%) |
Oct 06, 2021 | 2.989 | 3.046 | 2.865 | 3.046 | 162,502 | +0.06(+1.91%) |
Oct 05, 2021 | 2.942 | 3.027 | 2.885 | 2.989 | 137,392 | +0.09(+2.95%) |
Oct 04, 2021 | 2.932 | 3.037 | 2.875 | 2.904 | 257,283 | -0.05(-1.61%) |
Oct 01, 2021 | 2.970 | 2.999 | 2.894 | 2.951 | 81,219 | +0.00(+0.00%) |
Sep 30, 2021 | 2.980 | 3.018 | 2.865 | 2.951 | 330,558 | +0.05(+1.64%) |
Sep 29, 2021 | 2.856 | 2.942 | 2.837 | 2.904 | 139,989 | +0.07(+2.35%) |
Sep 28, 2021 | 2.894 | 2.902 | 2.780 | 2.837 | 260,109 | -0.08(-2.61%) |
Sep 27, 2021 | 2.904 | 2.942 | 2.875 | 2.913 | 89,606 | +0.02(+0.66%) |
Sep 24, 2021 | 2.989 | 2.999 | 2.859 | 2.894 | 202,157 | -0.10(-3.18%) |
Sep 23, 2021 | 3.075 | 3.132 | 2.951 | 2.989 | 456,532 | -0.04(-1.26%) |
Sep 22, 2021 | 2.799 | 3.065 | 2.761 | 3.027 | 235,745 | +0.27(+9.65%) |
Sep 21, 2021 | 2.913 | 2.932 | 2.751 | 2.761 | 194,316 | +0.00(+0.00%) |
Sep 20, 2021 | 3.065 | 3.132 | 2.732 | 2.761 | 426,033 | -0.43(-13.43%) |
Sep 17, 2021 | 3.189 | 3.237 | 3.056 | 3.189 | 440,798 | +0.01(+0.30%) |
Sep 16, 2021 | 3.027 | 3.189 | 2.827 | 3.180 | 722,551 | +0.19(+6.37%) |
Sep 15, 2021 | 2.989 | 3.161 | 2.904 | 2.989 | 681,304 | +0.02(+0.64%) |
Sep 14, 2021 | 3.027 | 3.037 | 2.875 | 2.970 | 308,753 | -0.04(-1.27%) |
Sep 13, 2021 | 2.904 | 3.094 | 2.818 | 3.008 | 2,255,728 | +0.44(+17.04%) |
Sep 10, 2021 | 2.685 | 2.732 | 2.568 | 2.570 | 183,502 | -0.08(-2.88%) |
Sep 09, 2021 | 2.694 | 2.789 | 2.599 | 2.647 | 142,874 | -0.05(-1.77%) |
Sep 08, 2021 | 2.789 | 2.846 | 2.671 | 2.694 | 233,021 | -0.16(-5.67%) |
Sep 07, 2021 | 2.551 | 2.903 | 2.542 | 2.856 | 260,973 | +0.32(+12.78%) |
Sep 03, 2021 | 2.618 | 2.656 | 2.532 | 2.532 | 138,076 | -0.07(-2.56%) |
Sep 02, 2021 | 2.656 | 2.723 | 2.599 | 2.599 | 193,688 | -0.08(-2.85%) |
Sep 01, 2021 | 2.808 | 2.875 | 2.656 | 2.675 | 142,395 | -0.11(-4.10%) |
Aug 31, 2021 | 2.818 | 2.904 | 2.742 | 2.789 | 231,882 | +0.00(+0.00%) |
Aug 30, 2021 | 2.532 | 2.808 | 2.513 | 2.789 | 373,500 | +0.24(+9.33%) |
Aug 27, 2021 | 2.589 | 2.675 | 2.551 | 2.551 | 249,963 | -0.06(-2.19%) |
Aug 26, 2021 | 2.589 | 2.647 | 2.566 | 2.608 | 123,104 | +0.01(+0.37%) |
Aug 25, 2021 | 2.618 | 2.656 | 2.513 | 2.599 | 548,784 | -0.02(-0.73%) |
Aug 24, 2021 | 2.504 | 2.618 | 2.475 | 2.618 | 546,765 | +0.16(+6.59%) |
Aug 23, 2021 | 2.370 | 2.475 | 2.351 | 2.456 | 403,167 | +0.10(+4.03%) |
Aug 20, 2021 | 2.285 | 2.370 | 2.275 | 2.361 | 62,477 | +0.09(+3.76%) |
Aug 19, 2021 | 2.313 | 2.323 | 2.247 | 2.275 | 238,053 | -0.07(-2.84%) |
Aug 18, 2021 | 2.342 | 2.370 | 2.304 | 2.342 | 148,428 | -0.01(-0.40%) |
Aug 17, 2021 | 2.428 | 2.437 | 2.323 | 2.351 | 149,443 | -0.08(-3.14%) |
Aug 16, 2021 | 2.475 | 2.485 | 2.389 | 2.428 | 89,328 | -0.06(-2.30%) |
Aug 13, 2021 | 2.570 | 2.580 | 2.447 | 2.485 | 282,238 | -0.09(-3.33%) |
Aug 12, 2021 | 2.437 | 2.570 | 2.399 | 2.570 | 220,627 | +0.10(+4.25%) |
Aug 11, 2021 | 2.475 | 2.523 | 2.428 | 2.466 | 207,409 | +0.02(+0.78%) |
Aug 10, 2021 | 2.313 | 2.456 | 2.304 | 2.447 | 402,347 | +0.11(+4.90%) |
Aug 09, 2021 | 2.361 | 2.370 | 2.313 | 2.332 | 190,416 | -0.03(-1.21%) |
Aug 06, 2021 | 2.323 | 2.380 | 2.294 | 2.361 | 318,982 | +0.02(+0.81%) |
Aug 05, 2021 | 2.323 | 2.380 | 2.323 | 2.342 | 204,772 | +0.02(+0.82%) |
Aug 04, 2021 | 2.370 | 2.375 | 2.294 | 2.323 | 196,599 | -0.05(-2.01%) |
Aug 03, 2021 | 2.389 | 2.391 | 2.342 | 2.370 | 66,939 | -0.03(-1.19%) |