Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.666 | 3.748 | 3.598 | 3.621 | 106,918 | -0.05(-1.49%) |
Oct 28, 2021 | 3.721 | 3.748 | 3.666 | 3.676 | 150,364 | +0.01(+0.25%) |
Oct 27, 2021 | 3.603 | 3.703 | 3.584 | 3.666 | 200,746 | +0.06(+1.77%) |
Oct 26, 2021 | 3.557 | 3.603 | 218,827 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.703 | 3.831 | 3.648 | 3.712 | 197,463 | +0.01(+0.25%) |
Oct 22, 2021 | 3.612 | 3.831 | 3.612 | 3.703 | 297,098 | +0.11(+3.05%) |
Oct 21, 2021 | 3.812 | 3.849 | 3.548 | 3.593 | 288,434 | -0.26(-6.64%) |
Oct 20, 2021 | 4.013 | 4.013 | 3.803 | 3.849 | 273,806 | -0.12(-2.99%) |
Oct 19, 2021 | 4.004 | 4.004 | 3.904 | 3.967 | 437,022 | +0.05(+1.40%) |
Oct 18, 2021 | 3.666 | 3.964 | 3.657 | 3.913 | 736,054 | +0.37(+10.57%) |
Oct 15, 2021 | 3.448 | 3.612 | 3.384 | 3.539 | 397,947 | +0.15(+4.30%) |
Oct 14, 2021 | 3.429 | 3.429 | 3.356 | 3.393 | 209,492 | +0.04(+1.09%) |
Oct 13, 2021 | 3.429 | 3.457 | 3.311 | 3.356 | 172,635 | -0.06(-1.87%) |
Oct 12, 2021 | 3.612 | 3.612 | 3.384 | 3.420 | 270,159 | -0.17(-4.82%) |
Oct 11, 2021 | 3.639 | 3.674 | 3.511 | 3.593 | 301,190 | +0.00(+0.00%) |
Oct 08, 2021 | 3.466 | 3.639 | 3.466 | 3.593 | 386,433 | +0.18(+5.35%) |
Oct 07, 2021 | 3.548 | 3.607 | 3.411 | 3.411 | 182,349 | -0.12(-3.36%) |
Oct 06, 2021 | 3.657 | 3.676 | 3.516 | 3.530 | 206,750 | -0.18(-4.91%) |
Oct 05, 2021 | 3.812 | 3.849 | 3.676 | 3.712 | 242,338 | -0.08(-2.16%) |
Oct 04, 2021 | 3.885 | 3.904 | 3.762 | 3.794 | 414,698 | -0.08(-2.12%) |
Oct 01, 2021 | 3.812 | 3.922 | 3.739 | 3.876 | 414,852 | +0.09(+2.41%) |
Sep 30, 2021 | 3.676 | 3.794 | 3.612 | 3.785 | 381,397 | +0.11(+2.98%) |
Sep 29, 2021 | 3.694 | 3.831 | 3.573 | 3.676 | 464,379 | -0.08(-2.18%) |
Sep 28, 2021 | 3.721 | 3.785 | 3.623 | 3.758 | 325,680 | +0.07(+1.98%) |
Sep 27, 2021 | 3.466 | 3.730 | 3.443 | 3.685 | 1,440,783 | +0.27(+8.02%) |
Sep 24, 2021 | 3.192 | 3.447 | 3.192 | 3.411 | 414,002 | +0.17(+5.35%) |
Sep 23, 2021 | 3.274 | 3.274 | 3.183 | 3.238 | 170,049 | +0.01(+0.28%) |
Sep 22, 2021 | 3.183 | 3.265 | 3.165 | 3.229 | 163,746 | +0.08(+2.61%) |
Sep 21, 2021 | 3.064 | 3.165 | 3.028 | 3.147 | 196,479 | +0.14(+4.55%) |
Sep 20, 2021 | 3.010 | 3.046 | 2.937 | 3.010 | 256,282 | -0.10(-3.23%) |
Sep 17, 2021 | 3.055 | 3.147 | 3.055 | 3.110 | 93,191 | +0.03(+0.89%) |
Sep 16, 2021 | 3.174 | 3.183 | 3.074 | 3.083 | 166,984 | -0.10(-3.15%) |
Sep 15, 2021 | 3.137 | 3.210 | 3.137 | 3.183 | 220,809 | +0.05(+1.75%) |
Sep 14, 2021 | 3.238 | 3.238 | 3.101 | 3.128 | 181,994 | -0.09(-2.83%) |
Sep 13, 2021 | 3.247 | 3.283 | 3.174 | 3.220 | 252,027 | +0.01(+0.28%) |
Sep 10, 2021 | 3.402 | 3.411 | 3.192 | 3.210 | 175,396 | -0.14(-4.09%) |
Sep 09, 2021 | 3.283 | 3.356 | 3.201 | 3.347 | 394,417 | +0.12(+3.67%) |
Sep 08, 2021 | 3.356 | 3.375 | 3.210 | 3.229 | 341,385 | -0.12(-3.54%) |
Sep 07, 2021 | 3.302 | 3.365 | 3.302 | 3.347 | 302,449 | +0.02(+0.55%) |
Sep 03, 2021 | 3.283 | 3.329 | 3.201 | 3.329 | 351,962 | +0.04(+1.11%) |
Sep 02, 2021 | 3.311 | 3.329 | 3.210 | 3.292 | 453,869 | -0.02(-0.55%) |
Sep 01, 2021 | 3.156 | 3.329 | 3.147 | 3.311 | 566,101 | +0.13(+4.01%) |
Aug 31, 2021 | 3.174 | 3.183 | 3.110 | 3.183 | 106,127 | +0.01(+0.29%) |
Aug 30, 2021 | 3.110 | 3.201 | 3.046 | 3.174 | 243,680 | +0.07(+2.35%) |
Aug 27, 2021 | 2.955 | 3.110 | 2.946 | 3.101 | 342,472 | +0.15(+4.94%) |
Aug 26, 2021 | 3.010 | 3.083 | 2.909 | 2.955 | 202,926 | -0.05(-1.52%) |
Aug 25, 2021 | 2.973 | 3.042 | 2.944 | 3.001 | 296,407 | +0.03(+0.92%) |
Aug 24, 2021 | 2.982 | 3.001 | 2.946 | 2.973 | 188,592 | +0.05(+1.56%) |
Aug 23, 2021 | 2.955 | 2.981 | 2.919 | 2.928 | 113,825 | +0.05(+1.90%) |
Aug 20, 2021 | 2.919 | 2.937 | 2.800 | 2.873 | 530,215 | -0.01(-0.32%) |
Aug 19, 2021 | 2.964 | 2.966 | 2.809 | 2.882 | 396,065 | -0.03(-0.94%) |
Aug 18, 2021 | 2.946 | 2.986 | 2.891 | 2.909 | 91,373 | -0.02(-0.62%) |
Aug 17, 2021 | 2.964 | 2.982 | 2.882 | 2.928 | 142,515 | +0.00(+0.00%) |
Aug 16, 2021 | 2.919 | 2.964 | 2.891 | 2.928 | 139,509 | -0.01(-0.31%) |
Aug 13, 2021 | 3.010 | 3.091 | 2.919 | 2.937 | 118,988 | -0.07(-2.42%) |
Aug 12, 2021 | 3.101 | 3.119 | 3.010 | 3.010 | 116,214 | -0.14(-4.35%) |
Aug 11, 2021 | 3.001 | 3.156 | 3.001 | 3.147 | 161,904 | +0.12(+3.92%) |
Aug 10, 2021 | 2.955 | 3.046 | 2.882 | 3.028 | 146,526 | +0.11(+3.75%) |
Aug 09, 2021 | 3.055 | 3.087 | 2.919 | 2.919 | 247,277 | -0.13(-4.19%) |
Aug 06, 2021 | 3.001 | 3.055 | 2.946 | 3.046 | 131,548 | +0.08(+2.77%) |
Aug 05, 2021 | 2.973 | 3.046 | 2.946 | 2.964 | 160,063 | +0.02(+0.62%) |
Aug 04, 2021 | 3.101 | 3.101 | 2.946 | 2.946 | 307,662 | -0.17(-5.56%) |
Aug 03, 2021 | 3.192 | 3.201 | 3.110 | 3.119 | 356,234 | -0.07(-2.29%) |