Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.700 | 2.750 | 2.660 | 2.740 | 457,045 | +0.04(+1.48%) |
Oct 28, 2021 | 2.680 | 2.750 | 2.664 | 2.700 | 521,341 | +0.02(+0.75%) |
Oct 27, 2021 | 2.790 | 2.800 | 2.670 | 2.680 | 712,589 | -0.11(-3.94%) |
Oct 26, 2021 | 2.830 | 2.740 | 2.790 | 563,793 | -0.06(-2.11%) | |
Oct 25, 2021 | 2.850 | 2.880 | 2.760 | 2.850 | 594,000 | +0.01(+0.35%) |
Oct 22, 2021 | 3.100 | 3.101 | 2.820 | 2.840 | 1,092,237 | -0.23(-7.49%) |
Oct 21, 2021 | 2.940 | 3.260 | 2.900 | 3.070 | 1,989,162 | +0.13(+4.42%) |
Oct 20, 2021 | 2.920 | 2.980 | 2.900 | 2.940 | 303,827 | +0.00(+0.00%) |
Oct 19, 2021 | 2.900 | 2.980 | 2.860 | 2.940 | 367,866 | +0.06(+2.08%) |
Oct 18, 2021 | 2.900 | 2.930 | 2.861 | 2.880 | 387,171 | -0.04(-1.37%) |
Oct 15, 2021 | 2.970 | 3.000 | 2.881 | 2.920 | 573,072 | -0.04(-1.35%) |
Oct 14, 2021 | 3.050 | 3.074 | 2.950 | 2.960 | 298,085 | -0.03(-1.00%) |
Oct 13, 2021 | 3.010 | 3.015 | 2.925 | 2.990 | 257,009 | +0.01(+0.34%) |
Oct 12, 2021 | 2.920 | 3.040 | 2.899 | 2.980 | 454,513 | +0.08(+2.76%) |
Oct 11, 2021 | 2.990 | 2.990 | 2.900 | 2.900 | 433,599 | -0.08(-2.68%) |
Oct 08, 2021 | 3.000 | 3.050 | 2.940 | 2.980 | 343,241 | -0.01(-0.33%) |
Oct 07, 2021 | 3.010 | 3.070 | 2.960 | 2.990 | 303,433 | +0.05(+1.70%) |
Oct 06, 2021 | 2.920 | 3.040 | 2.860 | 2.940 | 619,128 | -0.01(-0.34%) |
Oct 05, 2021 | 3.050 | 3.060 | 2.910 | 2.950 | 666,056 | -0.07(-2.32%) |
Oct 04, 2021 | 3.140 | 3.140 | 3.000 | 3.020 | 783,475 | -0.13(-4.13%) |
Oct 01, 2021 | 3.160 | 3.190 | 3.110 | 3.150 | 496,061 | -0.04(-1.25%) |
Sep 30, 2021 | 3.110 | 3.280 | 3.080 | 3.190 | 752,500 | +0.08(+2.57%) |
Sep 29, 2021 | 3.200 | 3.250 | 3.100 | 3.110 | 823,164 | -0.10(-3.12%) |
Sep 28, 2021 | 3.390 | 3.450 | 3.185 | 3.210 | 2,288,699 | -0.21(-6.14%) |
Sep 27, 2021 | 3.350 | 3.470 | 3.310 | 3.420 | 419,762 | +0.05(+1.48%) |
Sep 24, 2021 | 3.430 | 3.490 | 3.340 | 3.370 | 454,868 | -0.14(-3.99%) |
Sep 23, 2021 | 3.400 | 3.520 | 3.340 | 3.510 | 606,881 | +0.13(+3.85%) |
Sep 22, 2021 | 3.360 | 3.430 | 3.311 | 3.380 | 542,321 | +0.07(+2.11%) |
Sep 21, 2021 | 3.200 | 3.350 | 3.190 | 3.310 | 710,530 | +0.09(+2.80%) |
Sep 20, 2021 | 3.370 | 3.425 | 3.160 | 3.220 | 1,263,315 | -0.21(-6.12%) |
Sep 17, 2021 | 3.500 | 3.607 | 3.430 | 3.430 | 1,056,703 | -0.09(-2.56%) |
Sep 16, 2021 | 3.470 | 3.540 | 3.390 | 3.520 | 526,580 | +0.06(+1.73%) |
Sep 15, 2021 | 3.400 | 3.480 | 3.380 | 3.460 | 418,162 | +0.05(+1.47%) |
Sep 14, 2021 | 3.510 | 3.590 | 3.390 | 3.410 | 640,040 | -0.06(-1.73%) |
Sep 13, 2021 | 3.580 | 3.608 | 3.420 | 3.470 | 840,930 | -0.12(-3.34%) |
Sep 10, 2021 | 3.610 | 3.700 | 3.555 | 3.590 | 713,527 | -0.02(-0.55%) |
Sep 09, 2021 | 3.570 | 3.735 | 3.530 | 3.610 | 667,092 | +0.02(+0.56%) |
Sep 08, 2021 | 3.660 | 3.688 | 3.510 | 3.590 | 756,287 | -0.08(-2.18%) |
Sep 07, 2021 | 3.750 | 3.840 | 3.660 | 3.670 | 808,326 | -0.07(-1.87%) |
Sep 03, 2021 | 3.930 | 3.950 | 3.710 | 3.740 | 1,062,912 | -0.18(-4.59%) |
Sep 02, 2021 | 3.770 | 3.940 | 3.740 | 3.920 | 1,173,030 | +0.13(+3.43%) |
Sep 01, 2021 | 3.860 | 3.895 | 3.730 | 3.790 | 1,433,919 | -0.07(-1.81%) |
Aug 31, 2021 | 3.690 | 4.240 | 3.690 | 3.860 | 5,414,847 | +0.16(+4.32%) |
Aug 30, 2021 | 3.740 | 3.850 | 3.680 | 3.700 | 595,028 | -0.08(-2.12%) |
Aug 27, 2021 | 3.700 | 3.867 | 3.680 | 3.780 | 1,000,881 | +0.09(+2.44%) |
Aug 26, 2021 | 3.750 | 3.850 | 3.650 | 3.690 | 675,385 | -0.06(-1.60%) |
Aug 25, 2021 | 3.700 | 3.820 | 3.650 | 3.750 | 919,904 | +0.03(+0.81%) |
Aug 24, 2021 | 3.620 | 3.790 | 3.590 | 3.720 | 1,335,050 | +0.11(+3.05%) |
Aug 23, 2021 | 3.550 | 3.640 | 3.430 | 3.610 | 741,880 | +0.10(+2.85%) |
Aug 20, 2021 | 3.370 | 3.630 | 3.355 | 3.510 | 1,157,546 | +0.13(+3.85%) |
Aug 19, 2021 | 3.460 | 3.520 | 3.340 | 3.380 | 992,529 | -0.08(-2.31%) |
Aug 18, 2021 | 3.520 | 3.625 | 3.395 | 3.460 | 989,545 | -0.06(-1.70%) |
Aug 17, 2021 | 3.480 | 3.620 | 3.415 | 3.520 | 974,343 | +0.00(+0.00%) |
Aug 16, 2021 | 3.630 | 3.630 | 3.420 | 3.520 | 1,437,514 | -0.12(-3.30%) |
Aug 13, 2021 | 3.800 | 3.806 | 3.630 | 3.640 | 1,291,534 | -0.19(-4.96%) |
Aug 12, 2021 | 3.800 | 3.880 | 3.710 | 3.830 | 858,277 | +0.05(+1.32%) |
Aug 11, 2021 | 3.820 | 3.842 | 3.700 | 3.780 | 1,105,921 | -0.03(-0.79%) |
Aug 10, 2021 | 3.950 | 4.010 | 3.810 | 3.810 | 823,006 | -0.13(-3.30%) |
Aug 09, 2021 | 3.800 | 4.043 | 3.780 | 3.940 | 1,210,077 | +0.07(+1.81%) |
Aug 06, 2021 | 3.830 | 3.870 | 3.730 | 3.870 | 1,076,068 | +0.05(+1.31%) |
Aug 05, 2021 | 3.710 | 3.897 | 3.680 | 3.820 | 1,893,802 | +0.11(+2.96%) |
Aug 04, 2021 | 3.820 | 3.870 | 3.660 | 3.710 | 1,637,337 | -0.11(-2.88%) |
Aug 03, 2021 | 3.910 | 3.930 | 3.730 | 3.820 | 1,629,879 | -0.09(-2.30%) |