Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.260 | 3.310 | 3.240 | 3.310 | 33,214 | +0.05(+1.53%) |
Oct 28, 2021 | 3.350 | 3.380 | 3.150 | 3.260 | 43,683 | -0.10(-2.98%) |
Oct 27, 2021 | 3.380 | 3.360 | 3.300 | 3.360 | 15,528 | -0.03(-0.88%) |
Oct 26, 2021 | 3.240 | 3.390 | 38,106 | +0.14(+4.31%) | ||
Oct 25, 2021 | 3.230 | 3.300 | 3.200 | 3.250 | 32,433 | +0.01(+0.31%) |
Oct 22, 2021 | 3.310 | 3.380 | 3.150 | 3.240 | 41,351 | -0.14(-4.14%) |
Oct 21, 2021 | 3.400 | 3.440 | 3.350 | 3.380 | 8,486 | -0.06(-1.74%) |
Oct 20, 2021 | 3.360 | 3.460 | 3.360 | 3.440 | 13,564 | +0.06(+1.78%) |
Oct 19, 2021 | 3.390 | 3.430 | 3.320 | 3.380 | 19,341 | +0.05(+1.50%) |
Oct 18, 2021 | 3.500 | 3.500 | 3.260 | 3.330 | 56,911 | -0.18(-5.13%) |
Oct 15, 2021 | 3.530 | 3.650 | 3.360 | 3.510 | 44,660 | +0.02(+0.57%) |
Oct 14, 2021 | 3.100 | 3.510 | 3.000 | 3.490 | 47,004 | +0.47(+15.56%) |
Oct 13, 2021 | 3.000 | 3.020 | 2.960 | 3.020 | 23,091 | +0.02(+0.67%) |
Oct 12, 2021 | 3.000 | 3.020 | 2.950 | 3.000 | 20,325 | -0.02(-0.66%) |
Oct 08, 2021 | 3.020 | 3.020 | 3.020 | 0 | -0.04(-1.31%) | |
Oct 07, 2021 | 3.000 | 3.090 | 2.970 | 3.060 | 29,289 | +0.03(+0.99%) |
Oct 06, 2021 | 3.050 | 3.100 | 2.970 | 3.030 | 25,986 | -0.06(-1.94%) |
Oct 05, 2021 | 3.050 | 3.120 | 3.000 | 3.090 | 34,168 | +0.03(+0.98%) |
Oct 04, 2021 | 3.090 | 3.090 | 2.970 | 3.060 | 20,633 | -0.01(-0.33%) |
Oct 01, 2021 | 3.000 | 3.080 | 2.960 | 3.070 | 30,846 | +0.02(+0.66%) |
Sep 30, 2021 | 3.080 | 3.080 | 2.930 | 3.050 | 32,096 | -0.01(-0.33%) |
Sep 29, 2021 | 3.040 | 3.070 | 2.970 | 3.060 | 26,255 | +0.09(+3.03%) |
Sep 28, 2021 | 2.950 | 3.050 | 2.950 | 2.970 | 45,752 | -0.06(-1.98%) |
Sep 27, 2021 | 3.000 | 3.040 | 2.920 | 3.030 | 36,859 | +0.02(+0.66%) |
Sep 24, 2021 | 3.100 | 3.100 | 2.900 | 3.010 | 87,948 | -0.06(-1.95%) |
Sep 23, 2021 | 3.120 | 3.120 | 2.950 | 3.070 | 82,177 | -0.09(-2.85%) |
Sep 22, 2021 | 3.250 | 3.300 | 3.020 | 3.160 | 76,331 | +0.00(+0.00%) |
Sep 21, 2021 | 3.250 | 3.250 | 3.110 | 3.160 | 20,060 | +0.05(+1.61%) |
Sep 20, 2021 | 3.150 | 3.200 | 3.060 | 3.110 | 22,259 | -0.15(-4.60%) |
Sep 17, 2021 | 3.340 | 3.370 | 3.200 | 3.260 | 12,455 | -0.07(-2.10%) |
Sep 16, 2021 | 3.250 | 3.340 | 3.180 | 3.330 | 22,924 | +0.02(+0.60%) |
Sep 15, 2021 | 3.300 | 3.330 | 3.210 | 3.310 | 17,763 | +0.02(+0.61%) |
Sep 14, 2021 | 3.510 | 3.540 | 3.150 | 3.290 | 66,099 | -0.21(-6.00%) |
Sep 13, 2021 | 3.400 | 3.550 | 3.310 | 3.500 | 50,750 | +0.17(+5.11%) |
Sep 10, 2021 | 3.400 | 3.420 | 3.250 | 3.330 | 41,244 | +0.02(+0.60%) |
Sep 09, 2021 | 3.580 | 3.580 | 3.250 | 3.310 | 88,913 | -0.15(-4.34%) |
Sep 08, 2021 | 3.360 | 3.700 | 3.310 | 3.460 | 42,017 | +0.03(+0.87%) |
Sep 07, 2021 | 3.830 | 3.850 | 3.350 | 3.430 | 89,119 | -0.25(-6.79%) |
Sep 03, 2021 | 3.680 | 3.680 | 3.680 | 0 | -0.13(-3.41%) | |
Sep 02, 2021 | 4.050 | 4.070 | 3.800 | 3.810 | 76,509 | -0.26(-6.39%) |
Sep 01, 2021 | 4.160 | 4.180 | 3.990 | 4.070 | 19,811 | -0.10(-2.40%) |
Aug 31, 2021 | 4.200 | 4.290 | 4.070 | 4.170 | 23,736 | +0.02(+0.48%) |
Aug 30, 2021 | 4.350 | 4.410 | 3.950 | 4.150 | 43,975 | -0.20(-4.60%) |
Aug 27, 2021 | 4.430 | 4.430 | 4.190 | 4.350 | 18,137 | +0.01(+0.23%) |
Aug 26, 2021 | 4.310 | 4.500 | 4.190 | 4.340 | 30,978 | -0.03(-0.69%) |
Aug 25, 2021 | 4.140 | 4.580 | 3.800 | 4.370 | 162,918 | +0.22(+5.30%) |
Aug 24, 2021 | 3.480 | 4.200 | 3.320 | 4.150 | 145,045 | +0.83(+25.00%) |
Aug 23, 2021 | 3.020 | 3.360 | 3.020 | 3.320 | 96,202 | +0.30(+9.93%) |
Aug 20, 2021 | 2.940 | 3.650 | 2.880 | 3.020 | 105,736 | +0.10(+3.42%) |
Aug 19, 2021 | 2.660 | 3.060 | 2.600 | 2.920 | 155,847 | +0.31(+11.88%) |
Aug 18, 2021 | 2.870 | 2.870 | 2.600 | 2.610 | 251,149 | -0.24(-8.42%) |
Aug 17, 2021 | 3.190 | 3.190 | 2.850 | 2.850 | 366,736 | -1.00(-25.97%) |
Aug 16, 2021 | 3.900 | 4.000 | 3.750 | 3.850 | 83,312 | -0.15(-3.75%) |
Aug 13, 2021 | 4.090 | 4.260 | 4.000 | 4.000 | 61,611 | -0.12(-2.91%) |
Aug 12, 2021 | 4.350 | 4.390 | 4.100 | 4.120 | 44,391 | -0.08(-1.90%) |
Aug 11, 2021 | 4.310 | 4.380 | 4.140 | 4.200 | 36,963 | -0.11(-2.55%) |
Aug 10, 2021 | 4.690 | 4.690 | 4.160 | 4.310 | 148,979 | -0.34(-7.31%) |
Aug 09, 2021 | 4.660 | 4.820 | 4.650 | 4.650 | 42,007 | -0.12(-2.52%) |
Aug 06, 2021 | 4.950 | 4.960 | 4.770 | 4.770 | 35,234 | -0.05(-1.04%) |
Aug 05, 2021 | 4.500 | 5.030 | 4.500 | 4.820 | 138,640 | +0.34(+7.59%) |
Aug 04, 2021 | 4.770 | 4.770 | 4.260 | 4.480 | 249,336 | -0.27(-5.68%) |