Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.510 | 3.537 | 3.440 | 3.473 | 42,004 | -0.13(-3.53%) |
Oct 28, 2021 | 3.610 | 3.620 | 3.580 | 3.600 | 11,369 | -0.04(-1.10%) |
Oct 27, 2021 | 3.600 | 3.684 | 3.600 | 3.640 | 13,206 | -0.02(-0.55%) |
Oct 26, 2021 | 3.790 | 3.660 | 3.660 | 14,098 | -0.10(-2.66%) | |
Oct 25, 2021 | 3.730 | 3.780 | 3.638 | 3.760 | 22,409 | +0.11(+3.03%) |
Oct 22, 2021 | 3.683 | 3.720 | 3.585 | 3.650 | 19,725 | +0.15(+4.27%) |
Oct 21, 2021 | 3.415 | 3.510 | 3.415 | 3.500 | 15,944 | -0.01(-0.28%) |
Oct 20, 2021 | 3.750 | 3.750 | 3.400 | 3.510 | 17,441 | +0.15(+4.46%) |
Oct 19, 2021 | 3.530 | 3.650 | 3.360 | 3.360 | 20,139 | -0.17(-4.82%) |
Oct 18, 2021 | 3.810 | 3.810 | 3.521 | 3.530 | 34,076 | -0.13(-3.57%) |
Oct 15, 2021 | 3.736 | 3.765 | 3.651 | 3.660 | 19,785 | -0.16(-4.18%) |
Oct 14, 2021 | 3.850 | 3.877 | 3.591 | 3.820 | 29,530 | +0.25(+6.91%) |
Oct 13, 2021 | 3.530 | 3.700 | 3.530 | 3.573 | 29,607 | +0.12(+3.54%) |
Oct 12, 2021 | 3.240 | 3.490 | 3.170 | 3.451 | 63,873 | +0.28(+8.97%) |
Oct 11, 2021 | 3.190 | 3.190 | 3.110 | 3.167 | 9,686 | -0.03(-1.03%) |
Oct 08, 2021 | 2.960 | 3.200 | 2.960 | 3.200 | 13,356 | +0.12(+4.00%) |
Oct 07, 2021 | 3.131 | 3.159 | 3.077 | 3.077 | 9,096 | +0.06(+1.89%) |
Oct 06, 2021 | 2.790 | 3.020 | 2.790 | 3.020 | 22,484 | +0.01(+0.43%) |
Oct 05, 2021 | 3.000 | 3.030 | 2.970 | 3.007 | 19,069 | -0.07(-2.37%) |
Oct 04, 2021 | 3.051 | 3.100 | 3.020 | 3.080 | 8,292 | -0.02(-0.65%) |
Oct 01, 2021 | 3.050 | 3.100 | 3.040 | 3.100 | 7,636 | -0.04(-1.18%) |
Sep 30, 2021 | 3.000 | 3.170 | 2.911 | 3.137 | 20,927 | +0.21(+7.32%) |
Sep 29, 2021 | 3.010 | 3.010 | 2.911 | 2.923 | 74,357 | -0.12(-3.85%) |
Sep 28, 2021 | 3.090 | 3.090 | 2.990 | 3.040 | 55,374 | -0.04(-1.30%) |
Sep 27, 2021 | 3.180 | 3.230 | 3.080 | 3.080 | 27,613 | -0.10(-3.24%) |
Sep 24, 2021 | 3.115 | 3.220 | 3.090 | 3.183 | 22,671 | +0.08(+2.68%) |
Sep 23, 2021 | 3.100 | 3.160 | 3.080 | 3.100 | 27,398 | -0.04(-1.27%) |
Sep 22, 2021 | 3.050 | 3.193 | 3.050 | 3.140 | 32,747 | +0.09(+2.87%) |
Sep 21, 2021 | 3.010 | 3.177 | 3.010 | 3.052 | 9,098 | -0.04(-1.22%) |
Sep 20, 2021 | 3.060 | 3.124 | 3.025 | 3.090 | 24,659 | -0.10(-3.13%) |
Sep 17, 2021 | 3.170 | 3.217 | 3.100 | 3.190 | 54,547 | -0.06(-1.71%) |
Sep 16, 2021 | 3.365 | 3.440 | 3.110 | 3.245 | 37,830 | -0.08(-2.54%) |
Sep 15, 2021 | 3.350 | 3.420 | 3.320 | 3.330 | 41,168 | -0.08(-2.35%) |
Sep 14, 2021 | 3.370 | 3.460 | 3.360 | 3.410 | 37,312 | +0.05(+1.49%) |
Sep 13, 2021 | 3.245 | 3.430 | 3.220 | 3.360 | 17,710 | +0.11(+3.38%) |
Sep 10, 2021 | 3.530 | 3.530 | 3.250 | 3.250 | 13,865 | -0.11(-3.27%) |
Sep 09, 2021 | 3.250 | 3.360 | 3.250 | 3.360 | 18,384 | +0.12(+3.70%) |
Sep 08, 2021 | 3.410 | 3.559 | 3.224 | 3.240 | 40,859 | -0.17(-4.99%) |
Sep 07, 2021 | 3.420 | 3.620 | 3.380 | 3.410 | 19,760 | -0.18(-4.98%) |
Sep 03, 2021 | 3.547 | 3.700 | 3.470 | 3.589 | 14,666 | +0.11(+3.13%) |
Sep 02, 2021 | 3.470 | 3.570 | 3.454 | 3.480 | 14,318 | -0.04(-1.14%) |
Sep 01, 2021 | 3.510 | 3.700 | 3.510 | 3.520 | 8,287 | -0.11(-3.03%) |
Aug 31, 2021 | 3.587 | 3.660 | 3.550 | 3.630 | 8,511 | +0.14(+4.01%) |
Aug 30, 2021 | 3.780 | 3.780 | 3.484 | 3.490 | 5,555 | -0.05(-1.44%) |
Aug 27, 2021 | 3.370 | 3.650 | 3.350 | 3.541 | 45,858 | +0.20(+5.99%) |
Aug 26, 2021 | 3.200 | 3.447 | 3.200 | 3.341 | 13,127 | -0.08(-2.31%) |
Aug 25, 2021 | 3.730 | 3.730 | 3.350 | 3.420 | 20,635 | -0.08(-2.29%) |
Aug 24, 2021 | 3.680 | 3.680 | 3.425 | 3.500 | 23,694 | +0.00(+0.00%) |
Aug 23, 2021 | 3.250 | 3.515 | 3.250 | 3.500 | 54,234 | +0.29(+9.20%) |
Aug 20, 2021 | 3.207 | 3.240 | 3.180 | 3.205 | 50,788 | -0.10(-3.17%) |
Aug 19, 2021 | 3.420 | 3.442 | 3.300 | 3.310 | 45,735 | -0.20(-5.70%) |
Aug 18, 2021 | 3.585 | 3.641 | 3.440 | 3.510 | 62,898 | -0.09(-2.50%) |
Aug 17, 2021 | 3.687 | 3.775 | 3.580 | 3.600 | 35,071 | -0.12(-3.23%) |
Aug 16, 2021 | 3.930 | 3.940 | 3.720 | 3.720 | 39,480 | -0.19(-4.91%) |
Aug 13, 2021 | 3.705 | 4.014 | 3.650 | 3.912 | 17,567 | +0.14(+3.77%) |
Aug 12, 2021 | 3.880 | 3.900 | 3.770 | 3.770 | 16,181 | -0.13(-3.46%) |
Aug 11, 2021 | 3.810 | 3.940 | 3.631 | 3.905 | 50,823 | +0.03(+0.90%) |
Aug 10, 2021 | 4.360 | 4.500 | 3.870 | 3.870 | 218,176 | -0.43(-10.00%) |
Aug 09, 2021 | 4.365 | 4.370 | 4.273 | 4.300 | 37,122 | -0.22(-4.79%) |
Aug 06, 2021 | 4.450 | 4.543 | 4.420 | 4.516 | 18,997 | +0.01(+0.14%) |
Aug 05, 2021 | 4.550 | 4.640 | 4.410 | 4.510 | 31,070 | -0.01(-0.22%) |
Aug 04, 2021 | 4.544 | 4.718 | 4.470 | 4.520 | 34,606 | -0.04(-0.89%) |
Aug 03, 2021 | 4.200 | 4.617 | 4.200 | 4.561 | 40,059 | +0.06(+1.34%) |