Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.630 | 3.510 | 3.700 | 71,912 | +0.06(+1.65%) | |
Oct 28, 2021 | 3.600 | 3.720 | 3.540 | 3.640 | 87,455 | +0.05(+1.39%) |
Oct 27, 2021 | 3.520 | 3.670 | 3.500 | 3.590 | 67,608 | +0.07(+1.99%) |
Oct 26, 2021 | 3.550 | 3.520 | 86,054 | -0.02(-0.56%) | ||
Oct 25, 2021 | 3.800 | 3.840 | 3.510 | 3.540 | 209,617 | -0.17(-4.58%) |
Oct 22, 2021 | 3.680 | 3.820 | 3.500 | 3.710 | 123,426 | -0.02(-0.54%) |
Oct 21, 2021 | 3.680 | 3.840 | 3.620 | 3.730 | 87,878 | +0.02(+0.54%) |
Oct 20, 2021 | 3.860 | 3.920 | 3.680 | 3.710 | 61,334 | -0.17(-4.38%) |
Oct 19, 2021 | 3.780 | 3.920 | 3.710 | 3.880 | 99,282 | +0.11(+2.92%) |
Oct 18, 2021 | 3.780 | 3.780 | 3.680 | 3.770 | 89,447 | -0.01(-0.26%) |
Oct 15, 2021 | 4.040 | 4.040 | 3.750 | 3.780 | 125,486 | -0.13(-3.32%) |
Oct 14, 2021 | 3.970 | 4.050 | 3.847 | 3.910 | 86,652 | -0.06(-1.51%) |
Oct 13, 2021 | 3.980 | 4.070 | 3.880 | 3.970 | 67,321 | -0.03(-0.75%) |
Oct 12, 2021 | 4.090 | 4.140 | 3.850 | 4.000 | 104,919 | -0.07(-1.72%) |
Oct 11, 2021 | 3.750 | 4.090 | 3.736 | 4.070 | 291,966 | +0.30(+7.96%) |
Oct 08, 2021 | 3.790 | 3.790 | 3.620 | 3.770 | 66,398 | -0.03(-0.79%) |
Oct 07, 2021 | 3.840 | 3.880 | 3.720 | 3.800 | 89,812 | +0.06(+1.60%) |
Oct 06, 2021 | 3.670 | 3.770 | 3.570 | 3.740 | 97,797 | +0.01(+0.27%) |
Oct 05, 2021 | 3.690 | 3.840 | 3.610 | 3.730 | 146,503 | +0.06(+1.63%) |
Oct 04, 2021 | 3.920 | 3.930 | 3.660 | 3.670 | 83,388 | -0.21(-5.41%) |
Oct 01, 2021 | 3.900 | 3.940 | 3.730 | 3.880 | 80,458 | +0.01(+0.26%) |
Sep 30, 2021 | 3.700 | 3.980 | 3.620 | 3.870 | 145,225 | +0.18(+4.88%) |
Sep 29, 2021 | 3.980 | 3.996 | 3.690 | 3.690 | 222,398 | -0.32(-7.98%) |
Sep 28, 2021 | 4.360 | 4.389 | 3.950 | 4.010 | 220,972 | -0.39(-8.86%) |
Sep 27, 2021 | 4.300 | 4.490 | 4.200 | 4.400 | 177,544 | +0.13(+3.04%) |
Sep 24, 2021 | 4.340 | 4.450 | 4.110 | 4.270 | 221,183 | -0.07(-1.61%) |
Sep 23, 2021 | 4.050 | 4.340 | 4.001 | 4.340 | 200,242 | +0.33(+8.23%) |
Sep 22, 2021 | 3.890 | 4.050 | 3.810 | 4.010 | 179,647 | +0.12(+3.08%) |
Sep 21, 2021 | 3.780 | 3.950 | 3.700 | 3.890 | 180,206 | +0.11(+2.91%) |
Sep 20, 2021 | 3.890 | 3.900 | 3.700 | 3.780 | 268,351 | -0.02(-0.53%) |
Sep 17, 2021 | 3.860 | 3.950 | 3.800 | 3.800 | 204,352 | -0.01(-0.26%) |
Sep 16, 2021 | 3.790 | 3.864 | 3.740 | 3.810 | 65,427 | +0.02(+0.53%) |
Sep 15, 2021 | 3.730 | 3.870 | 3.690 | 3.790 | 76,121 | +0.09(+2.43%) |
Sep 14, 2021 | 3.870 | 3.940 | 3.664 | 3.700 | 82,237 | -0.15(-3.90%) |
Sep 13, 2021 | 3.860 | 4.000 | 3.825 | 3.850 | 109,416 | -0.02(-0.52%) |
Sep 10, 2021 | 3.920 | 4.000 | 3.840 | 3.870 | 53,025 | -0.02(-0.51%) |
Sep 09, 2021 | 3.860 | 4.070 | 3.860 | 3.890 | 90,097 | +0.02(+0.52%) |
Sep 08, 2021 | 4.030 | 4.075 | 3.850 | 3.870 | 126,987 | -0.15(-3.73%) |
Sep 07, 2021 | 3.950 | 4.220 | 3.950 | 4.020 | 276,307 | +0.08(+2.03%) |
Sep 03, 2021 | 4.010 | 4.060 | 3.855 | 3.940 | 126,171 | -0.10(-2.48%) |
Sep 02, 2021 | 3.830 | 4.090 | 3.830 | 4.040 | 443,117 | +0.23(+6.04%) |
Sep 01, 2021 | 3.750 | 3.880 | 3.730 | 3.810 | 127,652 | +0.07(+1.87%) |
Aug 31, 2021 | 3.750 | 3.830 | 3.710 | 3.740 | 112,216 | +0.01(+0.27%) |
Aug 30, 2021 | 3.850 | 3.900 | 3.680 | 3.730 | 101,936 | -0.08(-2.10%) |
Aug 27, 2021 | 3.800 | 3.990 | 3.800 | 3.810 | 147,156 | +0.01(+0.26%) |
Aug 26, 2021 | 4.000 | 4.050 | 3.760 | 3.800 | 230,456 | -0.20(-5.00%) |
Aug 25, 2021 | 3.980 | 4.100 | 3.880 | 4.000 | 245,215 | +0.06(+1.52%) |
Aug 24, 2021 | 3.800 | 4.050 | 3.741 | 3.940 | 263,362 | +0.07(+1.81%) |
Aug 23, 2021 | 3.650 | 3.870 | 3.650 | 3.870 | 219,718 | +0.21(+5.74%) |
Aug 20, 2021 | 3.320 | 3.800 | 3.310 | 3.660 | 250,290 | +0.36(+10.91%) |
Aug 19, 2021 | 3.400 | 3.420 | 3.300 | 3.300 | 121,767 | -0.12(-3.51%) |
Aug 18, 2021 | 3.330 | 3.680 | 3.280 | 3.420 | 215,585 | +0.14(+4.27%) |
Aug 17, 2021 | 3.400 | 3.450 | 3.210 | 3.280 | 207,313 | -0.17(-4.93%) |
Aug 16, 2021 | 3.550 | 3.560 | 3.390 | 3.450 | 125,300 | -0.12(-3.36%) |
Aug 13, 2021 | 3.570 | 3.700 | 3.508 | 3.570 | 137,993 | -0.04(-1.11%) |
Aug 12, 2021 | 3.700 | 3.805 | 3.510 | 3.610 | 278,939 | -0.05(-1.37%) |
Aug 11, 2021 | 3.810 | 3.880 | 3.600 | 3.660 | 117,894 | -0.10(-2.66%) |
Aug 10, 2021 | 3.840 | 3.940 | 3.690 | 3.760 | 213,019 | -0.02(-0.53%) |
Aug 09, 2021 | 3.670 | 3.900 | 3.630 | 3.780 | 285,660 | +0.16(+4.42%) |
Aug 06, 2021 | 3.670 | 3.730 | 3.600 | 3.620 | 80,998 | -0.06(-1.63%) |
Aug 05, 2021 | 3.490 | 3.740 | 3.450 | 3.680 | 214,224 | +0.23(+6.67%) |
Aug 04, 2021 | 3.400 | 3.565 | 3.380 | 3.450 | 194,118 | +0.05(+1.47%) |
Aug 03, 2021 | 3.750 | 3.820 | 3.330 | 3.400 | 711,211 | -0.38(-10.05%) |