Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.620 | 2.728 | 2.595 | 2.670 | 1,935,142 | +0.03(+1.14%) |
Oct 28, 2021 | 2.590 | 2.730 | 2.570 | 2.640 | 2,267,111 | +0.06(+2.33%) |
Oct 27, 2021 | 2.680 | 2.710 | 2.560 | 2.580 | 2,058,112 | -0.13(-4.80%) |
Oct 26, 2021 | 2.720 | 2.710 | 2,488,786 | +0.02(+0.74%) | ||
Oct 25, 2021 | 2.680 | 2.770 | 2.660 | 2.690 | 1,641,447 | -0.04(-1.47%) |
Oct 22, 2021 | 2.850 | 2.854 | 2.610 | 2.730 | 4,022,731 | -0.13(-4.55%) |
Oct 21, 2021 | 2.880 | 2.950 | 2.830 | 2.860 | 1,344,171 | -0.02(-0.69%) |
Oct 20, 2021 | 2.890 | 2.920 | 2.840 | 2.880 | 1,443,056 | -0.04(-1.37%) |
Oct 19, 2021 | 2.940 | 2.940 | 2.840 | 2.920 | 1,968,446 | -0.02(-0.68%) |
Oct 18, 2021 | 2.940 | 3.020 | 2.870 | 2.940 | 1,937,084 | +0.00(+0.00%) |
Oct 15, 2021 | 3.050 | 3.050 | 2.915 | 2.940 | 1,873,233 | -0.10(-3.29%) |
Oct 14, 2021 | 2.990 | 3.080 | 2.965 | 3.040 | 2,202,887 | +0.07(+2.36%) |
Oct 13, 2021 | 2.970 | 3.000 | 2.900 | 2.970 | 1,076,250 | +0.03(+1.02%) |
Oct 12, 2021 | 2.830 | 2.975 | 2.805 | 2.940 | 1,516,080 | +0.12(+4.26%) |
Oct 11, 2021 | 2.840 | 2.960 | 2.805 | 2.820 | 1,857,188 | -0.04(-1.40%) |
Oct 08, 2021 | 2.860 | 2.920 | 2.790 | 2.860 | 1,252,998 | +0.05(+1.78%) |
Oct 07, 2021 | 2.860 | 2.890 | 2.760 | 2.810 | 1,695,031 | +0.01(+0.36%) |
Oct 06, 2021 | 2.850 | 2.910 | 2.730 | 2.800 | 2,496,481 | -0.06(-2.10%) |
Oct 05, 2021 | 2.940 | 2.960 | 2.745 | 2.860 | 3,228,773 | -0.04(-1.38%) |
Oct 04, 2021 | 3.040 | 3.110 | 2.880 | 2.900 | 4,661,539 | -0.17(-5.54%) |
Oct 01, 2021 | 3.090 | 3.110 | 2.971 | 3.070 | 2,477,015 | -0.01(-0.32%) |
Sep 30, 2021 | 2.980 | 3.150 | 2.922 | 3.080 | 2,577,147 | +0.10(+3.36%) |
Sep 29, 2021 | 3.120 | 3.200 | 2.950 | 2.980 | 3,180,161 | -0.10(-3.25%) |
Sep 28, 2021 | 3.250 | 3.320 | 3.080 | 3.080 | 2,674,930 | -0.20(-6.10%) |
Sep 27, 2021 | 3.200 | 3.430 | 3.149 | 3.280 | 3,489,453 | +0.16(+5.13%) |
Sep 24, 2021 | 3.250 | 3.317 | 3.090 | 3.120 | 2,402,505 | -0.23(-6.87%) |
Sep 23, 2021 | 3.100 | 3.450 | 3.080 | 3.350 | 3,794,053 | +0.30(+9.84%) |
Sep 22, 2021 | 2.990 | 3.110 | 2.990 | 3.050 | 1,311,428 | +0.06(+2.01%) |
Sep 21, 2021 | 3.050 | 3.060 | 2.929 | 2.990 | 2,084,320 | +0.07(+2.40%) |
Sep 20, 2021 | 3.010 | 3.060 | 2.875 | 2.920 | 2,687,838 | -0.18(-5.81%) |
Sep 17, 2021 | 3.070 | 3.140 | 3.050 | 3.100 | 2,232,938 | +0.05(+1.64%) |
Sep 16, 2021 | 3.080 | 3.120 | 3.020 | 3.050 | 1,032,495 | -0.05(-1.61%) |
Sep 15, 2021 | 3.100 | 3.170 | 3.060 | 3.100 | 1,061,047 | -0.02(-0.64%) |
Sep 14, 2021 | 3.200 | 3.265 | 3.080 | 3.120 | 1,653,551 | -0.07(-2.19%) |
Sep 13, 2021 | 3.200 | 3.260 | 3.118 | 3.190 | 1,125,518 | +0.01(+0.31%) |
Sep 10, 2021 | 3.220 | 3.295 | 3.180 | 3.180 | 1,202,701 | -0.05(-1.55%) |
Sep 09, 2021 | 3.160 | 3.280 | 3.103 | 3.230 | 1,441,944 | +0.05(+1.57%) |
Sep 08, 2021 | 3.260 | 3.300 | 3.130 | 3.180 | 1,437,820 | -0.11(-3.34%) |
Sep 07, 2021 | 3.430 | 3.510 | 3.280 | 3.290 | 1,886,294 | -0.12(-3.52%) |
Sep 03, 2021 | 3.460 | 3.570 | 3.340 | 3.410 | 1,992,973 | -0.01(-0.29%) |
Sep 02, 2021 | 3.390 | 3.522 | 3.355 | 3.420 | 1,669,911 | +0.05(+1.48%) |
Sep 01, 2021 | 3.410 | 3.510 | 3.355 | 3.370 | 1,905,607 | -0.05(-1.46%) |
Aug 31, 2021 | 3.320 | 3.420 | 3.280 | 3.420 | 1,937,330 | +0.10(+3.01%) |
Aug 30, 2021 | 3.350 | 3.380 | 3.190 | 3.320 | 1,788,856 | -0.01(-0.30%) |
Aug 27, 2021 | 3.150 | 3.400 | 3.130 | 3.330 | 2,408,016 | +0.18(+5.71%) |
Aug 26, 2021 | 3.200 | 3.255 | 3.121 | 3.150 | 2,326,903 | -0.06(-1.87%) |
Aug 25, 2021 | 3.280 | 3.300 | 3.190 | 3.210 | 1,521,995 | -0.07(-2.13%) |
Aug 24, 2021 | 3.180 | 3.350 | 3.160 | 3.280 | 1,633,970 | +0.13(+4.13%) |
Aug 23, 2021 | 3.010 | 3.230 | 3.010 | 3.150 | 1,951,650 | +0.15(+5.00%) |
Aug 20, 2021 | 2.980 | 3.030 | 2.910 | 3.000 | 1,527,401 | +0.08(+2.74%) |
Aug 19, 2021 | 3.090 | 3.143 | 2.905 | 2.920 | 2,213,001 | -0.23(-7.30%) |
Aug 18, 2021 | 3.020 | 3.330 | 2.920 | 3.150 | 3,440,939 | +0.18(+6.06%) |
Aug 17, 2021 | 2.980 | 3.135 | 2.930 | 2.970 | 2,529,481 | -0.07(-2.30%) |
Aug 16, 2021 | 3.000 | 3.190 | 2.935 | 3.040 | 3,863,967 | -0.11(-3.49%) |
Aug 13, 2021 | 3.410 | 3.410 | 3.100 | 3.150 | 3,954,435 | -0.28(-8.16%) |
Aug 12, 2021 | 3.440 | 3.460 | 3.320 | 3.430 | 1,100,427 | -0.03(-0.87%) |
Aug 11, 2021 | 3.510 | 3.510 | 3.350 | 3.460 | 1,715,409 | -0.01(-0.29%) |
Aug 10, 2021 | 3.630 | 3.630 | 3.420 | 3.470 | 2,514,616 | -0.14(-3.88%) |
Aug 09, 2021 | 3.400 | 3.670 | 3.371 | 3.610 | 3,901,903 | +0.27(+8.08%) |
Aug 06, 2021 | 3.280 | 3.360 | 3.205 | 3.340 | 2,564,888 | +0.05(+1.52%) |
Aug 05, 2021 | 3.290 | 3.330 | 3.200 | 3.290 | 2,407,343 | -0.06(-1.79%) |
Aug 04, 2021 | 3.470 | 3.483 | 3.265 | 3.350 | 2,975,381 | -0.15(-4.29%) |
Aug 03, 2021 | 3.530 | 3.531 | 3.370 | 3.500 | 1,380,180 | -0.05(-1.41%) |