Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.610 | 3.690 | 3.550 | 3.550 | 38,931 | -0.08(-2.20%) |
Oct 28, 2021 | 3.670 | 3.675 | 3.550 | 3.630 | 34,183 | +0.00(+0.00%) |
Oct 27, 2021 | 3.660 | 3.770 | 3.560 | 3.630 | 43,817 | -0.03(-0.82%) |
Oct 26, 2021 | 3.650 | 3.660 | 73,292 | +0.05(+1.39%) | ||
Oct 25, 2021 | 3.700 | 3.700 | 3.540 | 3.610 | 64,426 | -0.06(-1.63%) |
Oct 22, 2021 | 3.740 | 3.740 | 3.580 | 3.670 | 64,423 | -0.04(-1.21%) |
Oct 21, 2021 | 3.700 | 3.808 | 3.700 | 3.715 | 19,264 | -0.03(-0.67%) |
Oct 20, 2021 | 3.800 | 3.900 | 3.680 | 3.740 | 72,822 | -0.03(-0.80%) |
Oct 19, 2021 | 3.760 | 3.890 | 3.750 | 3.770 | 34,110 | +0.01(+0.27%) |
Oct 18, 2021 | 3.670 | 3.790 | 3.620 | 3.760 | 54,713 | +0.08(+2.17%) |
Oct 15, 2021 | 3.860 | 3.860 | 3.650 | 3.680 | 47,284 | -0.15(-3.92%) |
Oct 14, 2021 | 3.830 | 3.870 | 3.800 | 3.830 | 61,289 | +0.04(+1.06%) |
Oct 13, 2021 | 3.780 | 3.820 | 3.700 | 3.790 | 41,124 | +0.03(+0.80%) |
Oct 12, 2021 | 3.640 | 3.770 | 3.600 | 3.760 | 20,500 | +0.14(+3.87%) |
Oct 11, 2021 | 3.570 | 3.640 | 3.520 | 3.620 | 50,167 | +0.05(+1.40%) |
Oct 08, 2021 | 3.500 | 3.620 | 3.470 | 3.570 | 84,758 | +0.04(+1.13%) |
Oct 07, 2021 | 3.620 | 3.700 | 3.500 | 3.530 | 62,951 | -0.06(-1.67%) |
Oct 06, 2021 | 3.560 | 3.615 | 3.480 | 3.590 | 114,262 | +0.03(+0.84%) |
Oct 05, 2021 | 3.610 | 3.660 | 3.500 | 3.560 | 94,554 | -0.03(-0.84%) |
Oct 04, 2021 | 3.780 | 3.780 | 3.560 | 3.590 | 306,384 | -0.09(-2.45%) |
Oct 01, 2021 | 3.770 | 3.840 | 3.580 | 3.680 | 105,500 | -0.04(-1.08%) |
Sep 30, 2021 | 3.800 | 3.910 | 3.690 | 3.720 | 162,569 | +0.05(+1.36%) |
Sep 29, 2021 | 3.890 | 3.930 | 3.650 | 3.670 | 112,985 | -0.12(-3.17%) |
Sep 28, 2021 | 4.130 | 4.160 | 3.750 | 3.790 | 174,725 | -0.37(-8.89%) |
Sep 27, 2021 | 4.050 | 4.320 | 4.050 | 4.160 | 129,591 | +0.14(+3.48%) |
Sep 24, 2021 | 4.050 | 4.110 | 3.980 | 4.020 | 87,077 | -0.07(-1.71%) |
Sep 23, 2021 | 4.100 | 4.110 | 3.950 | 4.090 | 64,916 | +0.02(+0.49%) |
Sep 22, 2021 | 4.050 | 4.100 | 3.950 | 4.070 | 73,617 | +0.02(+0.49%) |
Sep 21, 2021 | 3.860 | 4.240 | 3.860 | 4.050 | 87,470 | +0.21(+5.47%) |
Sep 20, 2021 | 3.950 | 4.020 | 3.780 | 3.840 | 79,973 | -0.20(-4.95%) |
Sep 17, 2021 | 3.850 | 4.085 | 3.830 | 4.040 | 140,348 | +0.15(+3.86%) |
Sep 16, 2021 | 3.900 | 3.960 | 3.810 | 3.890 | 33,682 | -0.02(-0.51%) |
Sep 15, 2021 | 3.850 | 3.940 | 3.790 | 3.910 | 64,141 | +0.10(+2.62%) |
Sep 14, 2021 | 4.000 | 4.010 | 3.770 | 3.810 | 95,511 | -0.11(-2.81%) |
Sep 13, 2021 | 3.970 | 4.050 | 3.870 | 3.920 | 73,880 | -0.05(-1.26%) |
Sep 10, 2021 | 3.980 | 4.070 | 3.940 | 3.970 | 54,315 | +0.00(+0.00%) |
Sep 09, 2021 | 4.030 | 4.030 | 3.935 | 3.970 | 65,762 | -0.03(-0.75%) |
Sep 08, 2021 | 4.100 | 4.100 | 3.970 | 4.000 | 57,975 | -0.06(-1.48%) |
Sep 07, 2021 | 4.150 | 4.210 | 4.010 | 4.060 | 55,538 | -0.09(-2.17%) |
Sep 03, 2021 | 4.270 | 4.300 | 4.030 | 4.150 | 72,986 | -0.12(-2.81%) |
Sep 02, 2021 | 4.230 | 4.310 | 4.160 | 4.270 | 68,720 | +0.06(+1.43%) |
Sep 01, 2021 | 4.340 | 4.340 | 4.121 | 4.210 | 62,041 | -0.11(-2.55%) |
Aug 31, 2021 | 4.140 | 4.399 | 4.140 | 4.320 | 105,291 | +0.22(+5.37%) |
Aug 30, 2021 | 4.050 | 4.230 | 4.050 | 4.100 | 79,888 | -0.01(-0.24%) |
Aug 27, 2021 | 4.060 | 4.180 | 4.000 | 4.110 | 90,883 | +0.04(+0.98%) |
Aug 26, 2021 | 4.090 | 4.190 | 4.030 | 4.070 | 99,947 | +0.01(+0.25%) |
Aug 25, 2021 | 4.060 | 4.114 | 3.970 | 4.060 | 76,162 | +0.00(+0.00%) |
Aug 24, 2021 | 4.080 | 4.100 | 3.950 | 4.060 | 44,229 | +0.00(+0.00%) |
Aug 23, 2021 | 3.900 | 4.120 | 3.900 | 4.060 | 93,697 | +0.20(+5.18%) |
Aug 20, 2021 | 3.690 | 3.900 | 3.660 | 3.860 | 63,924 | +0.19(+5.18%) |
Aug 19, 2021 | 3.910 | 3.920 | 3.630 | 3.670 | 136,297 | -0.25(-6.38%) |
Aug 18, 2021 | 3.880 | 3.940 | 3.770 | 3.920 | 81,762 | +0.08(+2.08%) |
Aug 17, 2021 | 3.900 | 3.950 | 3.760 | 3.840 | 104,091 | -0.05(-1.29%) |
Aug 16, 2021 | 4.040 | 4.040 | 3.860 | 3.890 | 109,678 | -0.18(-4.42%) |
Aug 13, 2021 | 4.050 | 4.080 | 3.980 | 4.070 | 74,804 | +0.02(+0.49%) |
Aug 12, 2021 | 4.110 | 4.280 | 3.970 | 4.050 | 147,080 | -0.06(-1.46%) |
Aug 11, 2021 | 4.190 | 4.340 | 4.010 | 4.110 | 78,548 | -0.02(-0.48%) |
Aug 10, 2021 | 4.390 | 4.400 | 4.110 | 4.130 | 71,014 | -0.19(-4.40%) |
Aug 09, 2021 | 4.220 | 4.380 | 4.120 | 4.320 | 95,324 | +0.12(+2.86%) |
Aug 06, 2021 | 4.280 | 4.280 | 4.010 | 4.200 | 76,167 | +0.05(+1.20%) |
Aug 05, 2021 | 4.060 | 4.210 | 4.060 | 4.150 | 77,456 | +0.09(+2.22%) |
Aug 04, 2021 | 4.140 | 4.434 | 4.030 | 4.060 | 110,274 | -0.17(-4.02%) |
Aug 03, 2021 | 4.260 | 4.270 | 4.100 | 4.230 | 27,468 | -0.04(-0.94%) |