Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.100 | 3.130 | 2.970 | 3.070 | 348,220 | -0.04(-1.29%) |
Oct 28, 2021 | 3.060 | 3.150 | 2.930 | 3.110 | 216,813 | +0.14(+4.71%) |
Oct 27, 2021 | 3.050 | 3.170 | 2.950 | 2.970 | 310,976 | -0.04(-1.33%) |
Oct 26, 2021 | 3.210 | 3.010 | 962,871 | -0.17(-5.35%) | ||
Oct 25, 2021 | 3.300 | 3.340 | 3.170 | 3.180 | 433,032 | -0.12(-3.64%) |
Oct 22, 2021 | 3.440 | 3.490 | 3.220 | 3.300 | 487,909 | -0.17(-4.90%) |
Oct 21, 2021 | 3.500 | 3.620 | 3.440 | 3.470 | 247,129 | -0.05(-1.42%) |
Oct 20, 2021 | 3.530 | 3.590 | 3.490 | 3.520 | 192,829 | -0.08(-2.22%) |
Oct 19, 2021 | 3.500 | 3.600 | 3.410 | 3.600 | 202,870 | +0.13(+3.75%) |
Oct 18, 2021 | 3.540 | 3.620 | 3.420 | 3.470 | 292,316 | -0.09(-2.53%) |
Oct 15, 2021 | 3.730 | 3.790 | 3.510 | 3.560 | 431,700 | -0.08(-2.20%) |
Oct 14, 2021 | 3.580 | 3.790 | 3.550 | 3.640 | 370,604 | +0.18(+5.20%) |
Oct 13, 2021 | 3.480 | 3.560 | 3.370 | 3.460 | 294,401 | -0.02(-0.57%) |
Oct 12, 2021 | 3.620 | 3.650 | 3.430 | 3.480 | 289,940 | -0.08(-2.25%) |
Oct 11, 2021 | 3.530 | 3.720 | 3.490 | 3.560 | 132,416 | +0.02(+0.56%) |
Oct 08, 2021 | 3.620 | 3.740 | 3.510 | 3.540 | 246,538 | -0.05(-1.39%) |
Oct 07, 2021 | 3.570 | 3.660 | 3.490 | 3.590 | 220,750 | +0.08(+2.28%) |
Oct 06, 2021 | 3.760 | 3.850 | 3.470 | 3.510 | 521,474 | -0.26(-6.90%) |
Oct 05, 2021 | 3.790 | 3.990 | 3.700 | 3.770 | 478,052 | +0.03(+0.80%) |
Oct 04, 2021 | 3.660 | 3.790 | 3.560 | 3.740 | 333,816 | +0.08(+2.19%) |
Oct 01, 2021 | 3.740 | 3.780 | 3.530 | 3.660 | 603,509 | +0.03(+0.83%) |
Sep 30, 2021 | 3.440 | 3.690 | 3.430 | 3.630 | 400,481 | +0.20(+5.83%) |
Sep 29, 2021 | 3.450 | 3.570 | 3.420 | 3.430 | 415,665 | -0.01(-0.29%) |
Sep 28, 2021 | 3.610 | 3.610 | 3.430 | 3.440 | 650,383 | -0.21(-5.75%) |
Sep 27, 2021 | 3.680 | 3.730 | 3.620 | 3.650 | 240,362 | -0.08(-2.14%) |
Sep 24, 2021 | 3.780 | 3.840 | 3.670 | 3.730 | 268,018 | -0.09(-2.36%) |
Sep 23, 2021 | 3.700 | 3.930 | 3.700 | 3.820 | 365,278 | +0.14(+3.80%) |
Sep 22, 2021 | 3.560 | 3.710 | 3.560 | 3.680 | 359,390 | +0.10(+2.79%) |
Sep 21, 2021 | 3.630 | 3.760 | 3.520 | 3.580 | 399,162 | -0.03(-0.83%) |
Sep 20, 2021 | 3.800 | 3.800 | 3.510 | 3.610 | 699,538 | -0.23(-5.99%) |
Sep 17, 2021 | 4.020 | 4.020 | 3.710 | 3.840 | 1,008,351 | -0.14(-3.52%) |
Sep 16, 2021 | 4.000 | 4.085 | 3.930 | 3.980 | 224,537 | -0.02(-0.50%) |
Sep 15, 2021 | 3.830 | 4.100 | 3.820 | 4.000 | 340,270 | +0.13(+3.36%) |
Sep 14, 2021 | 3.980 | 4.050 | 3.810 | 3.870 | 322,468 | -0.11(-2.76%) |
Sep 13, 2021 | 3.950 | 4.090 | 3.740 | 3.980 | 547,587 | -0.01(-0.25%) |
Sep 10, 2021 | 4.130 | 4.180 | 3.970 | 3.990 | 565,036 | -0.19(-4.55%) |
Sep 09, 2021 | 4.160 | 4.235 | 4.090 | 4.180 | 363,292 | -0.03(-0.71%) |
Sep 08, 2021 | 4.250 | 4.281 | 4.070 | 4.210 | 454,057 | -0.07(-1.64%) |
Sep 07, 2021 | 4.390 | 4.480 | 4.269 | 4.280 | 332,814 | -0.11(-2.51%) |
Sep 03, 2021 | 4.540 | 4.620 | 4.340 | 4.390 | 319,205 | -0.17(-3.73%) |
Sep 02, 2021 | 4.450 | 4.770 | 4.450 | 4.560 | 562,671 | +0.08(+1.79%) |
Sep 01, 2021 | 4.510 | 4.520 | 4.370 | 4.480 | 193,755 | +0.01(+0.22%) |
Aug 31, 2021 | 4.440 | 4.530 | 4.400 | 4.470 | 280,894 | +0.08(+1.82%) |
Aug 30, 2021 | 4.250 | 4.440 | 4.170 | 4.390 | 443,244 | +0.11(+2.57%) |
Aug 27, 2021 | 4.560 | 4.560 | 4.230 | 4.280 | 585,117 | -0.17(-3.82%) |
Aug 26, 2021 | 4.400 | 4.659 | 4.340 | 4.450 | 444,251 | +0.08(+1.83%) |
Aug 25, 2021 | 4.460 | 4.550 | 4.330 | 4.370 | 494,527 | -0.08(-1.80%) |
Aug 24, 2021 | 4.450 | 4.495 | 4.180 | 4.450 | 953,514 | -0.07(-1.55%) |
Aug 23, 2021 | 4.600 | 4.610 | 4.160 | 4.520 | 1,160,259 | -0.09(-1.95%) |
Aug 20, 2021 | 4.600 | 4.750 | 4.510 | 4.610 | 615,398 | -0.03(-0.65%) |
Aug 19, 2021 | 4.760 | 4.760 | 4.590 | 4.640 | 713,802 | -0.27(-5.50%) |
Aug 18, 2021 | 4.930 | 5.070 | 4.870 | 4.910 | 215,628 | -0.02(-0.41%) |
Aug 17, 2021 | 4.810 | 4.930 | 4.670 | 4.930 | 500,889 | +0.12(+2.49%) |
Aug 16, 2021 | 4.900 | 4.960 | 4.720 | 4.810 | 539,235 | -0.09(-1.84%) |
Aug 13, 2021 | 4.980 | 5.050 | 4.850 | 4.900 | 354,763 | -0.07(-1.41%) |
Aug 12, 2021 | 5.080 | 5.140 | 4.860 | 4.970 | 610,101 | -0.19(-3.68%) |
Aug 11, 2021 | 5.200 | 5.310 | 5.010 | 5.160 | 630,657 | +0.09(+1.78%) |
Aug 10, 2021 | 5.480 | 5.560 | 5.020 | 5.070 | 593,471 | -0.41(-7.48%) |
Aug 09, 2021 | 5.000 | 5.600 | 4.910 | 5.480 | 651,495 | +0.46(+9.16%) |
Aug 06, 2021 | 5.210 | 5.260 | 4.950 | 5.020 | 317,072 | -0.18(-3.46%) |
Aug 05, 2021 | 4.890 | 5.260 | 4.840 | 5.200 | 600,606 | +0.34(+7.00%) |
Aug 04, 2021 | 5.150 | 5.150 | 4.810 | 4.860 | 609,543 | -0.22(-4.33%) |
Aug 03, 2021 | 5.240 | 5.240 | 4.910 | 5.080 | 520,489 | -0.19(-3.61%) |