Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.000 | 4.030 | 3.980 | 4.000 | 18,209 | +0.04(+1.01%) |
Oct 28, 2021 | 3.950 | 4.030 | 3.950 | 3.960 | 30,619 | +0.03(+0.76%) |
Oct 27, 2021 | 4.060 | 4.060 | 3.925 | 3.930 | 20,096 | -0.09(-2.24%) |
Oct 26, 2021 | 3.980 | 3.890 | 4.020 | 33,149 | +0.01(+0.25%) | |
Oct 25, 2021 | 4.010 | 4.050 | 3.890 | 4.010 | 46,921 | -0.02(-0.50%) |
Oct 22, 2021 | 3.990 | 4.045 | 3.930 | 4.030 | 31,327 | +0.06(+1.51%) |
Oct 21, 2021 | 4.020 | 4.060 | 3.850 | 3.970 | 40,553 | -0.02(-0.50%) |
Oct 20, 2021 | 3.980 | 4.059 | 3.930 | 3.990 | 24,207 | +0.00(+0.00%) |
Oct 19, 2021 | 3.970 | 4.060 | 3.870 | 3.990 | 38,641 | -0.01(-0.25%) |
Oct 18, 2021 | 3.960 | 4.040 | 3.920 | 4.000 | 62,605 | +0.01(+0.25%) |
Oct 15, 2021 | 4.040 | 4.060 | 3.840 | 3.990 | 38,623 | -0.09(-2.21%) |
Oct 14, 2021 | 3.960 | 4.080 | 3.950 | 4.080 | 12,431 | +0.15(+3.82%) |
Oct 13, 2021 | 4.000 | 4.064 | 3.820 | 3.930 | 61,517 | +0.01(+0.26%) |
Oct 12, 2021 | 3.980 | 4.000 | 3.770 | 3.920 | 76,922 | +0.03(+0.77%) |
Oct 11, 2021 | 3.860 | 3.910 | 3.760 | 3.890 | 13,690 | +0.03(+0.78%) |
Oct 08, 2021 | 3.750 | 3.880 | 3.700 | 3.860 | 77,156 | +0.11(+2.93%) |
Oct 07, 2021 | 3.640 | 3.790 | 3.640 | 3.750 | 35,385 | +0.16(+4.46%) |
Oct 06, 2021 | 3.610 | 3.650 | 3.590 | 3.590 | 27,108 | -0.06(-1.64%) |
Oct 05, 2021 | 3.690 | 3.700 | 3.590 | 3.650 | 11,472 | -0.04(-1.22%) |
Oct 04, 2021 | 3.690 | 3.700 | 3.585 | 3.695 | 31,632 | +0.00(+0.14%) |
Oct 01, 2021 | 3.792 | 3.830 | 3.600 | 3.690 | 62,111 | +0.09(+2.50%) |
Sep 30, 2021 | 3.600 | 3.644 | 3.505 | 3.600 | 12,068 | +0.08(+2.27%) |
Sep 29, 2021 | 3.605 | 3.627 | 3.510 | 3.520 | 7,033 | -0.06(-1.68%) |
Sep 28, 2021 | 3.690 | 3.710 | 3.580 | 3.580 | 49,634 | -0.11(-2.98%) |
Sep 27, 2021 | 4.000 | 4.000 | 3.650 | 3.690 | 50,011 | -0.27(-6.82%) |
Sep 24, 2021 | 3.640 | 4.170 | 3.530 | 3.960 | 141,053 | +0.32(+8.79%) |
Sep 23, 2021 | 3.550 | 3.690 | 3.540 | 3.640 | 111,535 | +0.13(+3.70%) |
Sep 22, 2021 | 3.590 | 3.630 | 3.500 | 3.510 | 45,295 | -0.03(-0.85%) |
Sep 21, 2021 | 3.570 | 3.570 | 3.500 | 3.540 | 21,047 | -0.05(-1.39%) |
Sep 20, 2021 | 3.580 | 3.620 | 3.540 | 3.590 | 6,243 | +0.08(+2.28%) |
Sep 17, 2021 | 3.530 | 3.670 | 3.510 | 3.510 | 15,094 | -0.06(-1.68%) |
Sep 16, 2021 | 3.600 | 3.640 | 3.530 | 3.570 | 11,478 | +0.06(+1.71%) |
Sep 15, 2021 | 3.886 | 3.886 | 3.510 | 3.510 | 5,539 | +0.00(+0.00%) |
Sep 14, 2021 | 3.530 | 3.610 | 3.500 | 3.510 | 11,862 | -0.04(-1.13%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 4,939 | -0.03(-0.70%) |
Sep 10, 2021 | 3.660 | 3.710 | 3.570 | 3.575 | 22,053 | -0.03(-0.97%) |
Sep 09, 2021 | 3.530 | 3.750 | 3.530 | 3.610 | 25,470 | +0.02(+0.56%) |
Sep 08, 2021 | 3.480 | 3.595 | 3.480 | 3.590 | 8,472 | +0.06(+1.70%) |
Sep 07, 2021 | 3.580 | 3.690 | 3.430 | 3.530 | 14,719 | -0.13(-3.55%) |
Sep 03, 2021 | 3.570 | 3.700 | 3.510 | 3.660 | 13,922 | +0.04(+1.10%) |
Sep 02, 2021 | 3.720 | 3.760 | 3.520 | 3.620 | 25,253 | +0.03(+0.84%) |
Sep 01, 2021 | 3.560 | 3.625 | 3.506 | 3.590 | 15,431 | +0.03(+0.84%) |
Aug 31, 2021 | 3.680 | 3.680 | 3.540 | 3.560 | 27,537 | -0.08(-2.20%) |
Aug 30, 2021 | 3.700 | 3.700 | 3.600 | 3.640 | 11,206 | -0.01(-0.27%) |
Aug 27, 2021 | 3.515 | 3.700 | 3.515 | 3.650 | 6,621 | +0.10(+2.82%) |
Aug 26, 2021 | 3.700 | 3.700 | 3.410 | 3.550 | 15,187 | -0.06(-1.66%) |
Aug 25, 2021 | 3.470 | 3.650 | 3.470 | 3.610 | 4,252 | +0.12(+3.44%) |
Aug 24, 2021 | 3.560 | 3.560 | 3.390 | 3.490 | 23,717 | +0.11(+3.25%) |
Aug 23, 2021 | 3.350 | 3.420 | 3.320 | 3.380 | 26,887 | +0.05(+1.50%) |
Aug 20, 2021 | 3.310 | 3.370 | 3.310 | 3.330 | 15,469 | +0.11(+3.42%) |
Aug 19, 2021 | 3.400 | 3.450 | 3.210 | 3.220 | 18,540 | -0.12(-3.59%) |
Aug 18, 2021 | 3.400 | 3.450 | 3.320 | 3.340 | 34,366 | -0.01(-0.30%) |
Aug 17, 2021 | 3.260 | 3.572 | 3.260 | 3.350 | 5,950 | +0.08(+2.45%) |
Aug 16, 2021 | 3.470 | 3.470 | 3.210 | 3.270 | 43,862 | -0.23(-6.57%) |
Aug 13, 2021 | 3.630 | 3.680 | 3.494 | 3.500 | 32,386 | -0.16(-4.37%) |
Aug 12, 2021 | 3.680 | 3.680 | 3.630 | 3.660 | 18,239 | -0.02(-0.54%) |
Aug 11, 2021 | 3.760 | 3.760 | 3.630 | 3.680 | 18,299 | -0.07(-1.87%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.710 | 3.750 | 29,774 | -0.05(-1.32%) |
Aug 09, 2021 | 3.680 | 3.819 | 3.630 | 3.800 | 87,971 | +0.18(+4.97%) |
Aug 06, 2021 | 3.730 | 3.850 | 3.520 | 3.620 | 126,427 | +0.08(+2.26%) |
Aug 05, 2021 | 3.450 | 3.691 | 3.320 | 3.540 | 203,597 | -0.08(-2.21%) |
Aug 04, 2021 | 3.640 | 3.750 | 3.620 | 3.620 | 13,377 | +0.01(+0.28%) |
Aug 03, 2021 | 3.700 | 3.700 | 3.480 | 3.610 | 35,448 | -0.07(-1.90%) |