Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.938 | 3.970 | 3.849 | 3.860 | 9,767 | -0.11(-2.77%) |
Oct 28, 2021 | 4.010 | 4.010 | 3.840 | 3.970 | 17,711 | -0.03(-0.75%) |
Oct 27, 2021 | 4.040 | 4.105 | 4.000 | 4.000 | 10,698 | -0.14(-3.38%) |
Oct 26, 2021 | 4.180 | 4.140 | 19,378 | +0.05(+1.22%) | ||
Oct 25, 2021 | 4.020 | 4.143 | 4.010 | 4.090 | 7,711 | +0.08(+2.00%) |
Oct 22, 2021 | 4.098 | 4.170 | 3.951 | 4.010 | 34,594 | -0.07(-1.72%) |
Oct 21, 2021 | 3.950 | 4.150 | 3.910 | 4.080 | 60,094 | +0.17(+4.37%) |
Oct 20, 2021 | 3.919 | 3.919 | 3.810 | 3.909 | 1,372 | +0.13(+3.41%) |
Oct 19, 2021 | 3.790 | 3.825 | 3.760 | 3.780 | 5,456 | -0.01(-0.26%) |
Oct 18, 2021 | 3.810 | 3.865 | 3.790 | 3.790 | 7,116 | -0.03(-0.79%) |
Oct 15, 2021 | 3.813 | 3.890 | 3.813 | 3.820 | 5,210 | +0.00(+0.00%) |
Oct 14, 2021 | 3.850 | 3.880 | 3.810 | 3.820 | 14,230 | -0.01(-0.13%) |
Oct 13, 2021 | 3.800 | 3.825 | 3.780 | 3.825 | 3,327 | +0.00(+0.00%) |
Oct 12, 2021 | 3.800 | 3.850 | 3.785 | 3.825 | 21,793 | +0.03(+0.81%) |
Oct 11, 2021 | 3.800 | 3.800 | 3.785 | 3.794 | 2,586 | +0.04(+1.18%) |
Oct 08, 2021 | 3.790 | 3.800 | 3.750 | 3.750 | 11,667 | +0.04(+1.06%) |
Oct 07, 2021 | 3.660 | 3.790 | 3.650 | 3.711 | 11,116 | +0.05(+1.38%) |
Oct 06, 2021 | 3.717 | 3.720 | 3.660 | 3.660 | 12,265 | -0.09(-2.40%) |
Oct 05, 2021 | 3.650 | 3.750 | 3.650 | 3.750 | 15,904 | +0.10(+2.74%) |
Oct 04, 2021 | 3.800 | 3.800 | 3.650 | 3.650 | 17,502 | -0.10(-2.67%) |
Oct 01, 2021 | 3.740 | 3.790 | 3.740 | 3.750 | 2,675 | +0.01(+0.27%) |
Sep 30, 2021 | 3.700 | 3.780 | 3.700 | 3.740 | 15,134 | -0.01(-0.27%) |
Sep 29, 2021 | 3.805 | 3.830 | 3.710 | 3.750 | 6,381 | -0.01(-0.27%) |
Sep 28, 2021 | 3.690 | 3.833 | 3.650 | 3.760 | 19,815 | -0.14(-3.59%) |
Sep 27, 2021 | 3.840 | 3.948 | 3.830 | 3.900 | 16,245 | +0.06(+1.61%) |
Sep 24, 2021 | 3.760 | 3.841 | 3.650 | 3.838 | 36,161 | +0.17(+4.58%) |
Sep 23, 2021 | 3.670 | 3.744 | 3.660 | 3.670 | 5,522 | -0.01(-0.27%) |
Sep 22, 2021 | 3.615 | 3.710 | 3.572 | 3.680 | 12,950 | +0.13(+3.66%) |
Sep 21, 2021 | 3.570 | 3.730 | 3.530 | 3.550 | 8,146 | +0.02(+0.57%) |
Sep 20, 2021 | 3.560 | 3.570 | 3.510 | 3.530 | 11,736 | -0.03(-0.84%) |
Sep 17, 2021 | 3.530 | 3.570 | 3.460 | 3.560 | 10,068 | +0.08(+2.30%) |
Sep 16, 2021 | 3.470 | 3.494 | 3.440 | 3.480 | 5,309 | +0.01(+0.29%) |
Sep 15, 2021 | 3.480 | 3.590 | 3.450 | 3.470 | 12,198 | -0.02(-0.57%) |
Sep 14, 2021 | 3.680 | 3.690 | 3.490 | 3.490 | 23,010 | -0.20(-5.42%) |
Sep 13, 2021 | 3.720 | 3.820 | 3.481 | 3.690 | 116,896 | +0.07(+1.93%) |
Sep 10, 2021 | 3.630 | 3.630 | 3.520 | 3.620 | 21,176 | -0.02(-0.55%) |
Sep 09, 2021 | 3.470 | 3.640 | 3.450 | 3.640 | 13,584 | +0.18(+5.20%) |
Sep 08, 2021 | 3.510 | 3.560 | 3.420 | 3.460 | 27,855 | -0.06(-1.70%) |
Sep 07, 2021 | 3.670 | 3.724 | 3.450 | 3.520 | 22,105 | -0.07(-1.95%) |
Sep 03, 2021 | 3.700 | 3.720 | 3.570 | 3.590 | 16,674 | -0.15(-4.01%) |
Sep 02, 2021 | 3.609 | 3.740 | 3.565 | 3.740 | 18,558 | +0.14(+3.89%) |
Sep 01, 2021 | 3.540 | 3.730 | 3.540 | 3.600 | 69,901 | +0.10(+2.86%) |
Aug 31, 2021 | 3.480 | 3.540 | 3.460 | 3.500 | 23,412 | +0.02(+0.57%) |
Aug 30, 2021 | 3.510 | 3.590 | 3.460 | 3.480 | 11,392 | -0.09(-2.52%) |
Aug 27, 2021 | 3.480 | 3.730 | 3.480 | 3.570 | 19,403 | +0.04(+1.13%) |
Aug 26, 2021 | 3.520 | 3.577 | 3.470 | 3.530 | 5,648 | +0.05(+1.44%) |
Aug 25, 2021 | 3.330 | 3.550 | 3.330 | 3.480 | 62,559 | +0.15(+4.50%) |
Aug 24, 2021 | 3.400 | 3.430 | 3.280 | 3.330 | 26,553 | +0.03(+0.91%) |
Aug 23, 2021 | 3.410 | 3.600 | 3.260 | 3.300 | 29,090 | -0.11(-3.32%) |
Aug 20, 2021 | 3.565 | 3.614 | 3.390 | 3.413 | 32,103 | -0.10(-2.76%) |
Aug 19, 2021 | 3.600 | 3.720 | 3.510 | 3.510 | 4,740 | -0.14(-3.83%) |
Aug 18, 2021 | 3.650 | 3.740 | 3.500 | 3.650 | 44,272 | -0.04(-1.08%) |
Aug 17, 2021 | 3.780 | 3.900 | 3.650 | 3.690 | 4,996 | -0.06(-1.60%) |
Aug 16, 2021 | 3.890 | 3.890 | 3.670 | 3.750 | 19,285 | -0.14(-3.60%) |
Aug 13, 2021 | 4.110 | 4.110 | 3.890 | 3.890 | 9,188 | -0.17(-4.15%) |
Aug 12, 2021 | 4.113 | 4.190 | 3.950 | 4.058 | 6,969 | -0.06(-1.50%) |
Aug 11, 2021 | 4.240 | 4.240 | 4.110 | 4.120 | 1,820 | +0.02(+0.55%) |
Aug 10, 2021 | 4.206 | 4.206 | 4.062 | 4.097 | 3,820 | -0.01(-0.31%) |
Aug 09, 2021 | 4.070 | 4.130 | 3.970 | 4.110 | 7,008 | +0.08(+1.99%) |
Aug 06, 2021 | 4.270 | 4.350 | 4.020 | 4.030 | 34,891 | -0.14(-3.36%) |
Aug 05, 2021 | 4.190 | 4.290 | 4.170 | 4.170 | 3,052 | -0.04(-1.07%) |
Aug 04, 2021 | 4.000 | 4.270 | 3.960 | 4.215 | 24,235 | +0.17(+4.20%) |
Aug 03, 2021 | 4.190 | 4.220 | 3.963 | 4.045 | 52,345 | -0.07(-1.58%) |