Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.440 | 3.510 | 3.390 | 3.450 | 33,603 | -0.04(-1.15%) |
Oct 28, 2021 | 3.550 | 3.550 | 3.400 | 3.490 | 30,966 | +0.00(+0.00%) |
Oct 27, 2021 | 3.470 | 3.520 | 3.320 | 3.490 | 91,465 | +0.03(+0.87%) |
Oct 26, 2021 | 3.630 | 3.460 | 35,121 | -0.06(-1.70%) | ||
Oct 25, 2021 | 3.380 | 3.520 | 3.350 | 3.520 | 33,686 | +0.15(+4.45%) |
Oct 22, 2021 | 3.540 | 3.540 | 3.280 | 3.370 | 97,209 | -0.19(-5.34%) |
Oct 21, 2021 | 3.770 | 3.829 | 3.472 | 3.560 | 126,969 | -0.23(-6.07%) |
Oct 20, 2021 | 3.760 | 3.850 | 3.720 | 3.790 | 41,418 | -0.02(-0.52%) |
Oct 19, 2021 | 3.830 | 3.935 | 3.680 | 3.810 | 34,996 | -0.01(-0.26%) |
Oct 18, 2021 | 4.090 | 4.090 | 3.760 | 3.820 | 75,650 | -0.16(-4.02%) |
Oct 15, 2021 | 4.160 | 4.160 | 3.900 | 3.980 | 115,329 | -0.12(-2.93%) |
Oct 14, 2021 | 4.060 | 4.240 | 3.930 | 4.100 | 298,670 | +0.29(+7.61%) |
Oct 13, 2021 | 3.740 | 3.890 | 3.670 | 3.810 | 206,308 | +0.22(+6.13%) |
Oct 12, 2021 | 3.410 | 3.750 | 3.410 | 3.590 | 291,808 | +0.14(+4.06%) |
Oct 11, 2021 | 3.410 | 3.480 | 3.290 | 3.450 | 29,270 | +0.03(+0.88%) |
Oct 08, 2021 | 3.390 | 3.479 | 3.300 | 3.420 | 30,787 | +0.07(+2.09%) |
Oct 07, 2021 | 3.280 | 3.400 | 3.210 | 3.350 | 63,413 | +0.06(+1.82%) |
Oct 06, 2021 | 3.380 | 3.380 | 3.200 | 3.290 | 79,225 | -0.14(-4.08%) |
Oct 05, 2021 | 3.430 | 3.540 | 3.360 | 3.430 | 66,429 | +0.02(+0.59%) |
Oct 04, 2021 | 3.610 | 3.610 | 3.360 | 3.410 | 80,239 | -0.24(-6.58%) |
Oct 01, 2021 | 3.520 | 3.680 | 3.520 | 3.650 | 89,567 | +0.12(+3.40%) |
Sep 30, 2021 | 3.530 | 3.650 | 3.410 | 3.530 | 159,477 | -0.05(-1.40%) |
Sep 29, 2021 | 3.740 | 4.100 | 3.380 | 3.580 | 483,860 | -0.18(-4.79%) |
Sep 28, 2021 | 3.740 | 3.760 | 3.550 | 3.760 | 114,446 | +0.00(+0.00%) |
Sep 27, 2021 | 3.690 | 3.800 | 3.560 | 3.760 | 74,849 | +0.06(+1.62%) |
Sep 24, 2021 | 3.630 | 3.700 | 3.593 | 3.700 | 27,795 | +0.00(+0.00%) |
Sep 23, 2021 | 3.550 | 3.700 | 3.500 | 3.700 | 97,746 | +0.16(+4.52%) |
Sep 22, 2021 | 3.440 | 3.590 | 3.440 | 3.540 | 81,794 | +0.10(+2.91%) |
Sep 21, 2021 | 3.510 | 3.550 | 3.360 | 3.440 | 66,544 | -0.04(-1.15%) |
Sep 20, 2021 | 3.540 | 3.660 | 3.430 | 3.480 | 90,291 | -0.14(-3.87%) |
Sep 17, 2021 | 3.630 | 3.677 | 3.520 | 3.620 | 18,540 | +0.03(+0.84%) |
Sep 16, 2021 | 3.710 | 3.710 | 3.520 | 3.590 | 31,313 | -0.07(-1.91%) |
Sep 15, 2021 | 3.510 | 3.750 | 3.410 | 3.660 | 162,480 | +0.17(+4.87%) |
Sep 14, 2021 | 3.610 | 3.670 | 3.440 | 3.490 | 178,916 | -0.19(-5.16%) |
Sep 13, 2021 | 3.800 | 3.800 | 3.610 | 3.680 | 61,937 | -0.05(-1.34%) |
Sep 10, 2021 | 3.880 | 3.900 | 3.710 | 3.730 | 76,321 | -0.17(-4.36%) |
Sep 09, 2021 | 3.740 | 4.000 | 3.650 | 3.900 | 721,511 | +0.27(+7.44%) |
Sep 08, 2021 | 3.700 | 3.740 | 3.590 | 3.630 | 25,946 | -0.11(-2.94%) |
Sep 07, 2021 | 3.690 | 3.800 | 3.600 | 3.740 | 68,668 | +0.00(+0.00%) |
Sep 03, 2021 | 3.680 | 3.790 | 3.540 | 3.740 | 118,817 | +0.09(+2.47%) |
Sep 02, 2021 | 3.500 | 3.790 | 3.500 | 3.650 | 121,627 | +0.07(+1.96%) |
Sep 01, 2021 | 3.490 | 3.590 | 3.360 | 3.580 | 32,515 | +0.10(+2.87%) |
Aug 31, 2021 | 3.380 | 3.490 | 3.310 | 3.480 | 64,503 | +0.08(+2.35%) |
Aug 30, 2021 | 3.590 | 3.595 | 3.350 | 3.400 | 59,208 | -0.13(-3.68%) |
Aug 27, 2021 | 3.550 | 3.745 | 3.530 | 3.530 | 107,450 | +0.00(+0.00%) |
Aug 26, 2021 | 3.680 | 3.680 | 3.510 | 3.530 | 35,901 | -0.12(-3.29%) |
Aug 25, 2021 | 3.550 | 3.730 | 3.410 | 3.650 | 109,399 | +0.09(+2.53%) |
Aug 24, 2021 | 3.470 | 3.610 | 3.400 | 3.560 | 90,120 | +0.12(+3.49%) |
Aug 23, 2021 | 3.600 | 3.800 | 3.270 | 3.440 | 253,192 | -0.13(-3.64%) |
Aug 20, 2021 | 3.800 | 3.865 | 3.550 | 3.570 | 141,941 | -0.23(-6.05%) |
Aug 19, 2021 | 3.600 | 3.969 | 3.542 | 3.800 | 442,797 | +0.17(+4.68%) |
Aug 18, 2021 | 3.600 | 3.730 | 3.500 | 3.630 | 190,420 | +0.06(+1.68%) |
Aug 17, 2021 | 3.380 | 3.740 | 3.380 | 3.570 | 204,498 | +0.09(+2.59%) |
Aug 16, 2021 | 3.850 | 3.850 | 3.385 | 3.480 | 263,973 | -0.42(-10.77%) |
Aug 13, 2021 | 5.382 | 5.382 | 3.600 | 3.900 | 2,729,332 | -1.51(-27.91%) |
Aug 12, 2021 | 5.730 | 5.765 | 5.390 | 5.410 | 48,687 | -0.39(-6.72%) |
Aug 11, 2021 | 5.780 | 5.840 | 5.600 | 5.800 | 22,579 | +0.10(+1.75%) |
Aug 10, 2021 | 5.850 | 6.056 | 5.650 | 5.700 | 39,518 | -0.20(-3.39%) |
Aug 09, 2021 | 5.740 | 6.000 | 5.740 | 5.900 | 34,168 | +0.00(+0.00%) |
Aug 06, 2021 | 5.940 | 5.940 | 5.760 | 5.900 | 20,042 | +0.01(+0.17%) |
Aug 05, 2021 | 5.595 | 6.055 | 5.560 | 5.890 | 28,025 | +0.20(+3.51%) |
Aug 04, 2021 | 5.720 | 5.840 | 5.581 | 5.690 | 43,904 | -0.01(-0.18%) |
Aug 03, 2021 | 5.690 | 5.839 | 5.510 | 5.700 | 29,417 | +0.09(+1.60%) |