Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.500 | 4.030 | 3.460 | 3.805 | 355,710 | +0.35(+9.97%) |
Oct 28, 2021 | 3.570 | 3.690 | 3.460 | 3.460 | 229,839 | -0.05(-1.42%) |
Oct 27, 2021 | 3.530 | 3.590 | 3.500 | 3.510 | 39,665 | -0.09(-2.50%) |
Oct 26, 2021 | 3.560 | 3.600 | 85,730 | -0.02(-0.55%) | ||
Oct 25, 2021 | 3.280 | 3.620 | 1,123,433 | +0.31(+9.37%) | ||
Oct 22, 2021 | 3.410 | 3.440 | 3.270 | 3.310 | 86,505 | -0.14(-4.06%) |
Oct 21, 2021 | 3.400 | 3.451 | 3.400 | 3.450 | 28,805 | +0.02(+0.58%) |
Oct 20, 2021 | 3.420 | 3.440 | 3.400 | 3.430 | 23,071 | +0.02(+0.44%) |
Oct 19, 2021 | 3.380 | 3.449 | 3.377 | 3.415 | 32,472 | +0.02(+0.44%) |
Oct 18, 2021 | 3.440 | 3.500 | 3.400 | 3.400 | 44,235 | -0.07(-2.02%) |
Oct 15, 2021 | 3.530 | 3.590 | 3.439 | 3.470 | 42,581 | -0.06(-1.70%) |
Oct 14, 2021 | 3.470 | 3.575 | 3.390 | 3.530 | 47,411 | +0.08(+2.32%) |
Oct 13, 2021 | 3.440 | 3.500 | 3.390 | 3.450 | 47,469 | +0.02(+0.58%) |
Oct 12, 2021 | 3.470 | 3.500 | 3.390 | 3.430 | 43,385 | -0.02(-0.58%) |
Oct 11, 2021 | 3.510 | 3.590 | 3.410 | 3.450 | 36,395 | -0.03(-0.86%) |
Oct 08, 2021 | 3.440 | 3.640 | 3.440 | 3.480 | 77,749 | +0.02(+0.58%) |
Oct 07, 2021 | 3.340 | 3.500 | 3.280 | 3.460 | 81,477 | +0.12(+3.59%) |
Oct 06, 2021 | 3.400 | 3.450 | 3.310 | 3.340 | 131,820 | -0.11(-3.19%) |
Oct 05, 2021 | 3.610 | 3.700 | 3.410 | 3.450 | 344,749 | -0.15(-4.17%) |
Oct 04, 2021 | 3.600 | 4.500 | 3.600 | 3.600 | 2,861,756 | +0.01(+0.28%) |
Oct 01, 2021 | 3.580 | 3.650 | 3.510 | 3.590 | 26,349 | +0.01(+0.28%) |
Sep 30, 2021 | 3.610 | 3.619 | 3.520 | 3.580 | 32,947 | -0.04(-1.10%) |
Sep 29, 2021 | 3.830 | 3.915 | 3.620 | 3.620 | 65,688 | -0.22(-5.73%) |
Sep 28, 2021 | 3.850 | 3.850 | 3.710 | 3.840 | 62,724 | -0.01(-0.26%) |
Sep 27, 2021 | 3.860 | 4.000 | 3.750 | 3.850 | 63,668 | -0.01(-0.26%) |
Sep 24, 2021 | 3.900 | 4.020 | 3.820 | 3.860 | 130,659 | -0.06(-1.53%) |
Sep 23, 2021 | 3.690 | 4.160 | 3.589 | 3.920 | 366,517 | +0.28(+7.69%) |
Sep 22, 2021 | 3.720 | 3.750 | 3.579 | 3.640 | 89,603 | +0.03(+0.83%) |
Sep 21, 2021 | 3.400 | 3.645 | 3.330 | 3.610 | 56,228 | +0.25(+7.44%) |
Sep 20, 2021 | 3.380 | 3.443 | 3.220 | 3.360 | 180,525 | -0.17(-4.82%) |
Sep 17, 2021 | 3.440 | 3.620 | 3.380 | 3.530 | 70,479 | +0.11(+3.22%) |
Sep 16, 2021 | 3.390 | 3.470 | 3.300 | 3.420 | 59,639 | +0.01(+0.29%) |
Sep 15, 2021 | 3.420 | 3.518 | 3.340 | 3.410 | 75,018 | +0.03(+0.89%) |
Sep 14, 2021 | 3.580 | 3.580 | 3.330 | 3.380 | 137,370 | -0.22(-6.11%) |
Sep 13, 2021 | 3.600 | 3.700 | 3.550 | 3.600 | 23,049 | +0.01(+0.28%) |
Sep 10, 2021 | 3.610 | 3.660 | 3.550 | 3.590 | 43,683 | +0.00(+0.00%) |
Sep 09, 2021 | 3.670 | 3.750 | 3.530 | 3.590 | 32,393 | -0.08(-2.18%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.660 | 3.670 | 84,471 | -0.17(-4.43%) |
Sep 07, 2021 | 3.820 | 3.897 | 3.750 | 3.840 | 60,541 | +0.02(+0.52%) |
Sep 03, 2021 | 3.770 | 3.850 | 3.700 | 3.820 | 37,677 | +0.04(+1.06%) |
Sep 02, 2021 | 3.710 | 3.850 | 3.680 | 3.780 | 84,912 | +0.12(+3.28%) |
Sep 01, 2021 | 3.740 | 3.880 | 3.610 | 3.660 | 89,552 | -0.06(-1.61%) |
Aug 31, 2021 | 3.740 | 3.750 | 3.660 | 3.720 | 48,117 | -0.04(-1.06%) |
Aug 30, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 54,024 | -0.07(-1.83%) |
Aug 27, 2021 | 3.690 | 3.860 | 3.660 | 3.830 | 83,991 | +0.11(+2.96%) |
Aug 26, 2021 | 3.350 | 3.720 | 3.350 | 3.720 | 163,475 | +0.37(+11.04%) |
Aug 25, 2021 | 3.380 | 3.480 | 3.350 | 3.350 | 45,479 | -0.01(-0.30%) |
Aug 24, 2021 | 3.340 | 3.470 | 3.300 | 3.360 | 54,417 | +0.04(+1.20%) |
Aug 23, 2021 | 3.310 | 3.385 | 3.250 | 3.320 | 83,862 | +0.04(+1.22%) |
Aug 20, 2021 | 3.300 | 3.450 | 3.270 | 3.280 | 107,046 | -0.06(-1.80%) |
Aug 19, 2021 | 3.480 | 3.620 | 3.300 | 3.340 | 132,838 | -0.19(-5.38%) |
Aug 18, 2021 | 3.290 | 3.600 | 3.200 | 3.530 | 137,895 | +0.28(+8.62%) |
Aug 17, 2021 | 3.550 | 3.550 | 3.220 | 3.250 | 315,155 | -0.30(-8.45%) |
Aug 16, 2021 | 3.770 | 3.770 | 3.550 | 3.550 | 122,888 | -0.22(-5.84%) |
Aug 13, 2021 | 3.890 | 3.958 | 3.730 | 3.770 | 106,097 | -0.13(-3.33%) |
Aug 12, 2021 | 3.830 | 3.990 | 3.810 | 3.900 | 97,805 | +0.04(+1.04%) |
Aug 11, 2021 | 3.940 | 3.990 | 3.770 | 3.860 | 115,461 | -0.07(-1.78%) |
Aug 10, 2021 | 3.990 | 3.990 | 3.895 | 3.930 | 29,614 | -0.05(-1.26%) |
Aug 09, 2021 | 3.930 | 3.990 | 3.850 | 3.980 | 44,456 | +0.04(+1.02%) |
Aug 06, 2021 | 3.970 | 3.981 | 3.820 | 3.940 | 145,188 | +0.00(+0.00%) |
Aug 05, 2021 | 4.030 | 4.070 | 3.900 | 3.940 | 92,209 | -0.14(-3.43%) |
Aug 04, 2021 | 4.000 | 4.100 | 3.995 | 4.080 | 33,353 | +0.03(+0.74%) |
Aug 03, 2021 | 4.080 | 4.120 | 3.950 | 4.050 | 104,116 | -0.04(-0.98%) |