Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.982 | 3.079 | 2.938 | 3.044 | 39,587 | +0.07(+2.37%) |
Oct 28, 2021 | 3.008 | 3.008 | 2.973 | 2.973 | 9,146 | -0.03(-0.88%) |
Oct 27, 2021 | 3.026 | 3.045 | 2.982 | 2.999 | 22,258 | -0.01(-0.29%) |
Oct 26, 2021 | 2.999 | 3.008 | 11,801 | +0.01(+0.29%) | ||
Oct 25, 2021 | 2.964 | 3.026 | 2.964 | 2.999 | 20,058 | +0.02(+0.74%) |
Oct 22, 2021 | 2.991 | 2.991 | 2.945 | 2.977 | 37,700 | -0.03(-1.03%) |
Oct 21, 2021 | 2.964 | 3.008 | 2.964 | 3.008 | 7,632 | -0.03(-0.87%) |
Oct 20, 2021 | 2.999 | 3.061 | 2.982 | 3.035 | 11,246 | +0.00(+0.00%) |
Oct 19, 2021 | 2.911 | 3.088 | 2.911 | 3.035 | 14,511 | -0.01(-0.29%) |
Oct 18, 2021 | 2.929 | 3.044 | 2.876 | 3.044 | 22,962 | +0.13(+4.55%) |
Oct 15, 2021 | 2.849 | 2.933 | 2.849 | 2.911 | 4,666 | +0.01(+0.30%) |
Oct 14, 2021 | 2.938 | 2.938 | 2.876 | 2.902 | 11,710 | -0.01(-0.30%) |
Oct 13, 2021 | 2.964 | 2.964 | 2.823 | 2.911 | 19,440 | -0.02(-0.60%) |
Oct 12, 2021 | 2.947 | 2.991 | 2.894 | 2.929 | 18,471 | -0.06(-2.07%) |
Oct 11, 2021 | 2.964 | 3.114 | 2.938 | 2.991 | 5,769 | +0.00(+0.10%) |
Oct 08, 2021 | 3.044 | 3.044 | 2.982 | 2.988 | 9,682 | -0.05(-1.56%) |
Oct 07, 2021 | 3.096 | 3.211 | 3.017 | 3.035 | 32,402 | -0.04(-1.15%) |
Oct 06, 2021 | 3.044 | 3.070 | 3.022 | 3.070 | 8,531 | -0.04(-1.14%) |
Oct 05, 2021 | 3.176 | 3.185 | 3.070 | 3.105 | 65,632 | -0.08(-2.49%) |
Oct 04, 2021 | 3.335 | 3.335 | 3.176 | 3.185 | 233,599 | -0.09(-2.70%) |
Oct 01, 2021 | 3.344 | 3.344 | 3.229 | 3.273 | 35,120 | -0.21(-6.08%) |
Sep 30, 2021 | 3.467 | 3.485 | 3.282 | 3.485 | 24,194 | +0.02(+0.64%) |
Sep 29, 2021 | 3.476 | 3.560 | 3.328 | 3.463 | 32,202 | -0.06(-1.63%) |
Sep 28, 2021 | 3.546 | 3.569 | 3.513 | 3.520 | 3,303 | -0.04(-0.99%) |
Sep 27, 2021 | 3.546 | 3.591 | 3.529 | 3.555 | 6,682 | -0.06(-1.71%) |
Sep 24, 2021 | 3.405 | 3.635 | 3.396 | 3.617 | 42,774 | +0.16(+4.59%) |
Sep 23, 2021 | 3.396 | 3.467 | 3.396 | 3.458 | 4,123 | +0.07(+2.06%) |
Sep 22, 2021 | 3.220 | 3.405 | 3.220 | 3.389 | 7,521 | +0.14(+4.38%) |
Sep 21, 2021 | 3.352 | 3.352 | 3.202 | 3.246 | 4,759 | -0.07(-2.11%) |
Sep 20, 2021 | 3.352 | 3.414 | 3.308 | 3.317 | 13,356 | -0.07(-1.95%) |
Sep 17, 2021 | 3.427 | 3.427 | 3.370 | 3.382 | 2,154 | -0.12(-3.43%) |
Sep 16, 2021 | 3.560 | 3.565 | 3.502 | 3.502 | 1,495 | -0.04(-1.24%) |
Sep 15, 2021 | 3.573 | 3.626 | 3.546 | 3.546 | 18,813 | +0.04(+1.26%) |
Sep 14, 2021 | 3.388 | 3.564 | 3.388 | 3.502 | 16,945 | +0.11(+3.39%) |
Sep 13, 2021 | 3.493 | 3.493 | 3.388 | 3.388 | 5,068 | +0.03(+0.79%) |
Sep 10, 2021 | 3.361 | 3.476 | 3.361 | 3.361 | 4,444 | -0.01(-0.26%) |
Sep 09, 2021 | 3.352 | 3.399 | 3.326 | 3.370 | 7,073 | +0.01(+0.26%) |
Sep 08, 2021 | 3.379 | 3.388 | 3.308 | 3.361 | 12,498 | -0.13(-3.79%) |
Sep 07, 2021 | 3.546 | 3.546 | 3.388 | 3.493 | 14,269 | -0.08(-2.22%) |
Sep 03, 2021 | 3.643 | 3.643 | 3.556 | 3.573 | 6,551 | -0.05(-1.27%) |
Sep 02, 2021 | 3.593 | 3.626 | 3.593 | 3.619 | 5,241 | +0.03(+0.79%) |
Sep 01, 2021 | 3.679 | 3.679 | 3.564 | 3.591 | 13,304 | -0.13(-3.55%) |
Aug 31, 2021 | 3.758 | 3.758 | 3.661 | 3.723 | 10,513 | -0.02(-0.47%) |
Aug 30, 2021 | 3.723 | 3.749 | 3.708 | 3.740 | 8,637 | +0.04(+1.19%) |
Aug 27, 2021 | 3.740 | 3.740 | 3.643 | 3.696 | 14,774 | -0.01(-0.24%) |
Aug 26, 2021 | 3.520 | 3.705 | 3.511 | 3.705 | 29,821 | +0.16(+4.48%) |
Aug 25, 2021 | 3.441 | 3.546 | 3.436 | 3.546 | 6,895 | +0.14(+4.12%) |
Aug 24, 2021 | 3.441 | 3.441 | 3.396 | 3.406 | 6,608 | -0.03(-0.75%) |
Aug 23, 2021 | 3.352 | 3.467 | 3.352 | 3.432 | 9,416 | +0.06(+1.83%) |
Aug 20, 2021 | 3.326 | 3.370 | 3.308 | 3.370 | 2,347 | +0.04(+1.06%) |
Aug 19, 2021 | 3.194 | 3.335 | 3.194 | 3.335 | 11,218 | +0.05(+1.61%) |
Aug 18, 2021 | 3.255 | 3.291 | 3.238 | 3.282 | 5,421 | +0.04(+1.09%) |
Aug 17, 2021 | 3.229 | 3.282 | 3.194 | 3.246 | 6,738 | -0.03(-0.81%) |
Aug 16, 2021 | 3.326 | 3.326 | 3.229 | 3.273 | 7,689 | -0.06(-1.85%) |
Aug 13, 2021 | 3.432 | 3.458 | 3.335 | 3.335 | 6,746 | -0.11(-3.08%) |
Aug 12, 2021 | 3.344 | 3.441 | 3.321 | 3.441 | 10,830 | +0.04(+1.04%) |
Aug 11, 2021 | 3.264 | 3.485 | 3.194 | 3.405 | 18,867 | +0.15(+4.61%) |
Aug 10, 2021 | 3.299 | 3.326 | 3.180 | 3.255 | 7,820 | +0.00(+0.00%) |
Aug 09, 2021 | 3.211 | 3.273 | 3.211 | 3.255 | 3,697 | +0.00(+0.00%) |
Aug 06, 2021 | 3.255 | 3.361 | 3.194 | 3.255 | 31,546 | -0.04(-1.34%) |
Aug 05, 2021 | 3.344 | 3.352 | 3.255 | 3.299 | 18,235 | +0.03(+0.81%) |
Aug 04, 2021 | 3.282 | 3.326 | 3.264 | 3.273 | 14,214 | -0.01(-0.27%) |
Aug 03, 2021 | 3.335 | 3.388 | 3.229 | 3.282 | 30,576 | -0.12(-3.63%) |