Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.430 | 3.600 | 3.330 | 3.460 | 187,138 | -0.05(-1.42%) |
Oct 28, 2021 | 3.400 | 4.120 | 3.320 | 3.510 | 2,112,122 | +0.27(+8.33%) |
Oct 27, 2021 | 3.250 | 3.380 | 3.240 | 3.240 | 49,744 | +0.01(+0.31%) |
Oct 26, 2021 | 3.210 | 3.230 | 162,109 | +0.05(+1.57%) | ||
Oct 25, 2021 | 3.230 | 3.230 | 3.150 | 3.180 | 36,002 | -0.04(-1.24%) |
Oct 22, 2021 | 3.230 | 3.250 | 3.150 | 3.220 | 26,017 | -0.01(-0.31%) |
Oct 21, 2021 | 3.240 | 3.280 | 3.220 | 3.230 | 22,084 | -0.04(-1.22%) |
Oct 20, 2021 | 3.360 | 3.400 | 3.220 | 3.270 | 36,342 | -0.09(-2.68%) |
Oct 19, 2021 | 3.380 | 3.460 | 3.330 | 3.360 | 30,947 | -0.02(-0.59%) |
Oct 18, 2021 | 3.290 | 3.400 | 3.270 | 3.380 | 59,635 | +0.11(+3.36%) |
Oct 15, 2021 | 3.400 | 3.401 | 3.250 | 3.270 | 21,802 | -0.08(-2.39%) |
Oct 14, 2021 | 3.270 | 3.405 | 3.250 | 3.350 | 66,264 | +0.08(+2.45%) |
Oct 13, 2021 | 3.170 | 3.290 | 3.170 | 3.270 | 20,754 | -0.02(-0.61%) |
Oct 12, 2021 | 3.200 | 3.300 | 3.200 | 3.290 | 22,524 | +0.09(+2.81%) |
Oct 11, 2021 | 3.220 | 3.330 | 3.200 | 3.200 | 76,861 | -0.03(-0.93%) |
Oct 08, 2021 | 3.210 | 3.300 | 3.210 | 3.230 | 37,084 | +0.02(+0.47%) |
Oct 07, 2021 | 3.270 | 3.279 | 3.215 | 3.215 | 17,883 | +0.00(+0.16%) |
Oct 06, 2021 | 3.250 | 3.550 | 3.200 | 3.210 | 138,752 | -0.08(-2.43%) |
Oct 05, 2021 | 3.230 | 3.330 | 3.200 | 3.290 | 80,782 | +0.04(+1.23%) |
Oct 04, 2021 | 3.320 | 3.350 | 3.200 | 3.250 | 38,774 | -0.06(-1.81%) |
Oct 01, 2021 | 3.320 | 3.350 | 3.250 | 3.310 | 17,443 | -0.01(-0.30%) |
Sep 30, 2021 | 3.380 | 3.380 | 3.230 | 3.320 | 45,645 | -0.04(-1.19%) |
Sep 29, 2021 | 3.460 | 3.540 | 3.300 | 3.360 | 36,173 | -0.09(-2.61%) |
Sep 28, 2021 | 3.500 | 3.580 | 3.380 | 3.450 | 141,112 | -0.09(-2.54%) |
Sep 27, 2021 | 3.280 | 3.920 | 3.270 | 3.540 | 492,944 | +0.27(+8.26%) |
Sep 24, 2021 | 3.300 | 3.490 | 3.190 | 3.270 | 117,526 | +0.00(+0.00%) |
Sep 23, 2021 | 3.390 | 3.500 | 3.260 | 3.270 | 110,846 | -0.09(-2.68%) |
Sep 22, 2021 | 3.160 | 3.580 | 3.154 | 3.360 | 143,506 | +0.19(+5.99%) |
Sep 21, 2021 | 3.190 | 3.240 | 3.120 | 3.170 | 35,949 | -0.03(-0.94%) |
Sep 20, 2021 | 3.330 | 3.340 | 3.100 | 3.200 | 131,865 | -0.19(-5.60%) |
Sep 17, 2021 | 3.350 | 3.450 | 3.310 | 3.390 | 65,832 | +0.04(+1.19%) |
Sep 16, 2021 | 3.420 | 3.450 | 3.320 | 3.350 | 50,790 | -0.07(-2.05%) |
Sep 15, 2021 | 3.410 | 3.467 | 3.370 | 3.420 | 43,932 | +0.02(+0.59%) |
Sep 14, 2021 | 3.670 | 3.690 | 3.380 | 3.400 | 118,497 | -0.26(-7.10%) |
Sep 13, 2021 | 3.530 | 3.690 | 3.510 | 3.660 | 42,524 | +0.14(+3.98%) |
Sep 10, 2021 | 3.640 | 3.723 | 3.520 | 3.520 | 61,435 | -0.18(-4.86%) |
Sep 09, 2021 | 3.650 | 3.760 | 3.620 | 3.700 | 49,824 | +0.05(+1.37%) |
Sep 08, 2021 | 3.825 | 3.860 | 3.620 | 3.650 | 113,965 | -0.24(-6.17%) |
Sep 07, 2021 | 3.840 | 3.950 | 3.830 | 3.890 | 36,270 | +0.01(+0.26%) |
Sep 03, 2021 | 3.910 | 3.930 | 3.830 | 3.880 | 46,229 | -0.06(-1.52%) |
Sep 02, 2021 | 3.970 | 3.995 | 3.910 | 3.940 | 67,376 | -0.04(-1.01%) |
Sep 01, 2021 | 3.970 | 4.050 | 3.910 | 3.980 | 179,301 | -0.02(-0.50%) |
Aug 31, 2021 | 4.140 | 4.240 | 3.920 | 4.000 | 199,805 | -0.20(-4.76%) |
Aug 30, 2021 | 4.210 | 4.350 | 4.010 | 4.200 | 580,409 | +0.00(+0.00%) |
Aug 27, 2021 | 4.010 | 4.340 | 3.950 | 4.200 | 473,676 | +0.20(+5.00%) |
Aug 26, 2021 | 3.900 | 4.210 | 3.860 | 4.000 | 492,714 | +0.12(+3.09%) |
Aug 25, 2021 | 3.990 | 3.990 | 3.850 | 3.880 | 101,989 | +0.02(+0.52%) |
Aug 24, 2021 | 3.860 | 4.020 | 3.780 | 3.860 | 148,775 | +0.00(+0.00%) |
Aug 23, 2021 | 3.830 | 3.890 | 3.740 | 3.860 | 155,572 | +0.08(+2.12%) |
Aug 20, 2021 | 3.640 | 3.900 | 3.640 | 3.780 | 245,164 | +0.23(+6.48%) |
Aug 19, 2021 | 3.550 | 3.700 | 3.450 | 3.550 | 120,196 | -0.09(-2.47%) |
Aug 18, 2021 | 3.520 | 3.770 | 3.420 | 3.640 | 747,417 | +0.07(+1.96%) |
Aug 17, 2021 | 3.800 | 3.850 | 3.505 | 3.570 | 1,211,273 | -0.28(-7.27%) |
Aug 16, 2021 | 4.260 | 4.280 | 3.720 | 3.850 | 325,912 | -0.43(-10.05%) |
Aug 13, 2021 | 4.180 | 4.389 | 4.115 | 4.280 | 199,431 | +0.12(+2.88%) |
Aug 12, 2021 | 4.520 | 4.549 | 4.150 | 4.160 | 652,707 | -0.60(-12.61%) |
Aug 11, 2021 | 4.890 | 5.300 | 4.200 | 4.760 | 1,572,371 | +0.09(+1.93%) |
Aug 10, 2021 | 4.010 | 4.740 | 3.950 | 4.670 | 993,012 | +0.67(+16.75%) |
Aug 09, 2021 | 3.910 | 4.030 | 3.880 | 4.000 | 52,273 | +0.04(+0.90%) |
Aug 06, 2021 | 4.000 | 4.040 | 3.929 | 3.964 | 35,450 | -0.03(-0.64%) |
Aug 05, 2021 | 3.900 | 4.090 | 3.855 | 3.990 | 114,368 | +0.10(+2.57%) |
Aug 04, 2021 | 3.940 | 3.940 | 3.765 | 3.890 | 126,463 | +0.00(+0.00%) |
Aug 03, 2021 | 3.970 | 3.980 | 3.853 | 3.890 | 20,007 | -0.05(-1.27%) |