Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.540 | 2.595 | 2.520 | 2.540 | 718,473 | +0.00(+0.00%) |
Oct 28, 2021 | 2.550 | 2.540 | 915,509 | +0.02(+0.79%) | ||
Oct 27, 2021 | 2.500 | 2.530 | 2.485 | 2.520 | 517,728 | +0.00(+0.00%) |
Oct 26, 2021 | 2.570 | 2.520 | 635,282 | -0.07(-2.70%) | ||
Oct 25, 2021 | 2.500 | 2.610 | 2.490 | 2.590 | 863,651 | +0.07(+2.78%) |
Oct 22, 2021 | 2.610 | 2.620 | 2.500 | 2.520 | 701,350 | -0.11(-4.18%) |
Oct 21, 2021 | 2.660 | 2.715 | 2.625 | 2.630 | 483,520 | -0.06(-2.23%) |
Oct 20, 2021 | 2.720 | 2.800 | 2.670 | 2.690 | 519,773 | -0.05(-1.82%) |
Oct 19, 2021 | 2.650 | 2.770 | 2.610 | 2.740 | 718,808 | +0.11(+4.18%) |
Oct 18, 2021 | 2.700 | 2.720 | 2.620 | 2.630 | 1,076,719 | -0.14(-5.05%) |
Oct 15, 2021 | 2.940 | 2.940 | 2.760 | 2.770 | 1,124,209 | -0.13(-4.48%) |
Oct 14, 2021 | 2.770 | 2.985 | 2.750 | 2.900 | 1,113,162 | +0.19(+7.01%) |
Oct 13, 2021 | 2.670 | 2.780 | 2.670 | 2.710 | 849,914 | +0.03(+1.12%) |
Oct 12, 2021 | 2.540 | 2.690 | 2.510 | 2.680 | 1,045,085 | +0.18(+7.20%) |
Oct 11, 2021 | 2.780 | 2.785 | 2.500 | 2.500 | 1,663,265 | -0.30(-10.71%) |
Oct 08, 2021 | 2.820 | 2.860 | 2.750 | 2.800 | 901,978 | -0.05(-1.75%) |
Oct 07, 2021 | 2.820 | 2.900 | 2.790 | 2.850 | 711,802 | +0.05(+1.79%) |
Oct 06, 2021 | 2.800 | 2.910 | 2.790 | 2.800 | 603,317 | +0.00(+0.00%) |
Oct 05, 2021 | 2.890 | 2.960 | 2.790 | 2.800 | 1,144,048 | -0.06(-1.93%) |
Oct 04, 2021 | 2.920 | 2.950 | 2.820 | 2.855 | 966,349 | -0.08(-2.89%) |
Oct 01, 2021 | 3.000 | 3.030 | 2.870 | 2.940 | 958,221 | -0.07(-2.33%) |
Sep 30, 2021 | 3.000 | 3.040 | 2.940 | 3.010 | 640,503 | +0.04(+1.35%) |
Sep 29, 2021 | 3.160 | 3.200 | 2.825 | 2.970 | 1,878,566 | -0.18(-5.71%) |
Sep 28, 2021 | 3.240 | 3.280 | 3.140 | 3.150 | 686,085 | -0.12(-3.67%) |
Sep 27, 2021 | 3.250 | 3.380 | 3.210 | 3.270 | 1,040,916 | +0.05(+1.55%) |
Sep 24, 2021 | 3.360 | 3.390 | 3.220 | 3.220 | 834,564 | -0.20(-5.85%) |
Sep 23, 2021 | 3.340 | 3.420 | 3.300 | 3.420 | 703,737 | +0.11(+3.32%) |
Sep 22, 2021 | 3.370 | 3.390 | 3.250 | 3.310 | 843,018 | -0.03(-0.90%) |
Sep 21, 2021 | 3.350 | 3.405 | 3.280 | 3.340 | 716,221 | +0.00(+0.00%) |
Sep 20, 2021 | 3.380 | 3.500 | 3.280 | 3.340 | 1,150,598 | -0.16(-4.57%) |
Sep 17, 2021 | 3.450 | 3.650 | 3.430 | 3.500 | 11,050,639 | -0.06(-1.69%) |
Sep 16, 2021 | 3.350 | 3.560 | 3.230 | 3.560 | 1,724,865 | +0.17(+5.01%) |
Sep 15, 2021 | 3.370 | 3.520 | 3.285 | 3.390 | 2,304,327 | +0.21(+6.60%) |
Sep 14, 2021 | 3.390 | 3.390 | 3.165 | 3.180 | 1,699,920 | -0.18(-5.36%) |
Sep 13, 2021 | 3.340 | 3.440 | 3.160 | 3.360 | 1,804,899 | +0.02(+0.60%) |
Sep 10, 2021 | 3.510 | 3.510 | 3.340 | 3.340 | 778,023 | -0.15(-4.30%) |
Sep 09, 2021 | 3.390 | 3.540 | 3.450 | 3.490 | 802,969 | +0.04(+1.16%) |
Sep 08, 2021 | 3.600 | 3.625 | 3.405 | 3.450 | 988,844 | -0.13(-3.63%) |
Sep 07, 2021 | 3.600 | 3.680 | 3.505 | 3.580 | 1,003,035 | -0.02(-0.56%) |
Sep 03, 2021 | 3.740 | 3.740 | 3.560 | 3.600 | 1,056,901 | -0.10(-2.70%) |
Sep 02, 2021 | 3.890 | 3.910 | 3.690 | 3.700 | 902,355 | -0.19(-4.88%) |
Sep 01, 2021 | 3.680 | 3.900 | 3.660 | 3.890 | 1,454,641 | +0.24(+6.58%) |
Aug 31, 2021 | 3.640 | 3.690 | 3.590 | 3.650 | 613,243 | +0.03(+0.83%) |
Aug 30, 2021 | 3.670 | 3.760 | 3.590 | 3.620 | 799,776 | -0.02(-0.55%) |
Aug 27, 2021 | 3.500 | 3.650 | 3.440 | 3.640 | 953,306 | +0.14(+4.00%) |
Aug 26, 2021 | 3.470 | 3.640 | 3.465 | 3.500 | 654,871 | -0.01(-0.28%) |
Aug 25, 2021 | 3.460 | 3.550 | 3.370 | 3.510 | 648,355 | +0.05(+1.45%) |
Aug 24, 2021 | 3.500 | 3.505 | 3.405 | 3.460 | 706,787 | -0.06(-1.70%) |
Aug 23, 2021 | 3.300 | 3.540 | 3.260 | 3.520 | 1,581,111 | +0.23(+6.99%) |
Aug 20, 2021 | 3.180 | 3.320 | 3.120 | 3.290 | 1,183,296 | +0.11(+3.46%) |
Aug 19, 2021 | 3.260 | 3.350 | 3.180 | 3.180 | 1,291,229 | -0.11(-3.34%) |
Aug 18, 2021 | 3.310 | 3.420 | 3.190 | 3.290 | 1,771,589 | +0.01(+0.30%) |
Aug 17, 2021 | 3.260 | 3.305 | 3.170 | 3.280 | 1,025,001 | +0.02(+0.61%) |
Aug 16, 2021 | 3.340 | 3.380 | 3.215 | 3.260 | 987,778 | -0.08(-2.40%) |
Aug 13, 2021 | 3.420 | 3.480 | 3.340 | 3.340 | 944,792 | -0.13(-3.75%) |
Aug 12, 2021 | 3.520 | 3.520 | 3.380 | 3.470 | 743,030 | -0.02(-0.57%) |
Aug 11, 2021 | 3.500 | 3.548 | 3.420 | 3.490 | 1,098,339 | -0.02(-0.57%) |
Aug 10, 2021 | 3.640 | 3.680 | 3.500 | 3.510 | 754,121 | -0.14(-3.84%) |
Aug 09, 2021 | 3.620 | 3.720 | 3.549 | 3.650 | 1,281,856 | +0.05(+1.39%) |
Aug 06, 2021 | 3.630 | 3.820 | 3.520 | 3.600 | 2,031,514 | -0.24(-6.25%) |
Aug 05, 2021 | 3.340 | 3.850 | 3.330 | 3.840 | 1,828,352 | +0.14(+3.78%) |
Aug 04, 2021 | 3.790 | 3.870 | 3.660 | 3.700 | 928,213 | -0.10(-2.63%) |
Aug 03, 2021 | 3.830 | 3.850 | 3.710 | 3.800 | 769,408 | -0.06(-1.55%) |