Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.440 | 3.495 | 3.394 | 3.468 | 625,499 | +0.01(+0.40%) |
Oct 28, 2021 | 3.357 | 3.502 | 3.357 | 3.454 | 1,547,349 | +0.13(+3.96%) |
Oct 27, 2021 | 3.585 | 3.599 | 3.315 | 3.322 | 2,373,874 | -0.28(-7.69%) |
Oct 26, 2021 | 3.758 | 3.599 | 1,676,919 | -0.10(-2.80%) | ||
Oct 25, 2021 | 3.599 | 3.724 | 3.599 | 3.703 | 1,336,915 | +0.07(+1.90%) |
Oct 22, 2021 | 3.606 | 3.634 | 3.516 | 3.634 | 1,472,466 | -0.02(-0.57%) |
Oct 21, 2021 | 3.779 | 3.800 | 3.599 | 3.655 | 1,188,681 | -0.17(-4.52%) |
Oct 20, 2021 | 3.835 | 3.835 | 3.681 | 3.828 | 936,752 | -0.01(-0.18%) |
Oct 19, 2021 | 3.814 | 3.958 | 3.796 | 3.835 | 1,625,811 | +0.07(+1.84%) |
Oct 18, 2021 | 3.682 | 3.826 | 3.655 | 3.765 | 1,030,190 | +0.12(+3.42%) |
Oct 15, 2021 | 3.662 | 3.701 | 3.530 | 3.641 | 1,288,127 | +0.04(+1.15%) |
Oct 14, 2021 | 3.841 | 3.848 | 3.530 | 3.599 | 2,818,223 | -0.23(-5.97%) |
Oct 13, 2021 | 3.772 | 3.869 | 3.488 | 3.828 | 3,812,692 | +0.06(+1.65%) |
Oct 12, 2021 | 3.800 | 3.848 | 3.662 | 3.765 | 1,771,421 | -0.05(-1.27%) |
Oct 11, 2021 | 3.869 | 3.918 | 3.776 | 3.814 | 1,122,153 | -0.06(-1.61%) |
Oct 08, 2021 | 3.876 | 3.931 | 3.758 | 3.876 | 1,787,693 | +0.00(+0.00%) |
Oct 07, 2021 | 4.025 | 4.082 | 3.841 | 3.876 | 1,621,626 | -0.15(-3.78%) |
Oct 06, 2021 | 4.015 | 4.146 | 3.987 | 4.028 | 1,350,925 | -0.12(-3.00%) |
Oct 05, 2021 | 3.848 | 4.236 | 3.821 | 4.153 | 2,218,359 | +0.33(+8.70%) |
Oct 04, 2021 | 4.170 | 4.208 | 3.817 | 3.821 | 1,959,063 | -0.30(-7.23%) |
Oct 01, 2021 | 3.938 | 4.143 | 3.938 | 4.118 | 2,209,052 | +0.16(+4.02%) |
Sep 30, 2021 | 3.848 | 4.001 | 3.765 | 3.959 | 1,707,636 | +0.12(+3.25%) |
Sep 29, 2021 | 3.945 | 3.945 | 3.793 | 3.835 | 1,420,059 | -0.01(-0.18%) |
Sep 28, 2021 | 3.876 | 3.931 | 3.717 | 3.841 | 1,581,029 | +0.07(+1.83%) |
Sep 27, 2021 | 3.565 | 3.883 | 3.551 | 3.772 | 1,759,100 | +0.15(+4.01%) |
Sep 24, 2021 | 3.585 | 3.682 | 3.502 | 3.627 | 1,298,442 | +0.01(+0.19%) |
Sep 23, 2021 | 3.668 | 3.724 | 3.530 | 3.620 | 1,807,722 | +0.00(+0.00%) |
Sep 22, 2021 | 3.592 | 3.758 | 3.592 | 3.620 | 1,792,303 | +0.12(+3.36%) |
Sep 21, 2021 | 3.558 | 3.558 | 3.426 | 3.502 | 3,887,305 | +0.02(+0.60%) |
Sep 20, 2021 | 3.814 | 3.862 | 3.440 | 3.482 | 3,403,520 | -0.57(-14.02%) |
Sep 17, 2021 | 4.229 | 4.243 | 3.994 | 4.049 | 2,134,956 | -0.18(-4.26%) |
Sep 16, 2021 | 4.361 | 4.402 | 4.219 | 4.229 | 1,710,539 | -0.10(-2.24%) |
Sep 15, 2021 | 4.284 | 4.388 | 4.174 | 4.326 | 1,983,332 | +0.09(+2.12%) |
Sep 14, 2021 | 4.153 | 4.368 | 4.104 | 4.236 | 3,609,890 | +0.15(+3.73%) |
Sep 13, 2021 | 3.973 | 4.118 | 3.925 | 4.084 | 3,297,236 | +0.26(+6.88%) |
Sep 10, 2021 | 3.814 | 3.959 | 3.814 | 3.821 | 2,098,596 | +0.03(+0.91%) |
Sep 09, 2021 | 3.668 | 3.835 | 3.613 | 3.786 | 1,957,289 | +0.15(+3.99%) |
Sep 08, 2021 | 3.807 | 3.845 | 3.578 | 3.641 | 2,553,989 | -0.07(-1.87%) |
Sep 07, 2021 | 3.516 | 3.841 | 3.516 | 3.710 | 8,720,104 | +0.21(+5.93%) |
Sep 03, 2021 | 3.488 | 3.523 | 3.419 | 3.502 | 526,083 | +0.01(+0.20%) |
Sep 02, 2021 | 3.461 | 3.591 | 3.461 | 3.495 | 768,395 | +0.06(+1.61%) |
Sep 01, 2021 | 3.426 | 3.468 | 3.343 | 3.440 | 976,289 | +0.00(+0.00%) |
Aug 31, 2021 | 3.537 | 3.537 | 3.336 | 3.440 | 1,170,337 | -0.14(-3.87%) |
Aug 30, 2021 | 3.599 | 3.606 | 3.406 | 3.578 | 1,115,234 | +0.02(+0.58%) |
Aug 27, 2021 | 3.336 | 3.578 | 3.336 | 3.558 | 1,659,785 | +0.23(+6.86%) |
Aug 26, 2021 | 3.302 | 3.385 | 3.295 | 3.329 | 786,801 | +0.03(+1.05%) |
Aug 25, 2021 | 3.281 | 3.398 | 3.246 | 3.295 | 906,928 | +0.00(+0.00%) |
Aug 24, 2021 | 3.232 | 3.392 | 3.232 | 3.295 | 1,403,976 | +0.13(+4.16%) |
Aug 23, 2021 | 3.032 | 3.184 | 3.018 | 3.163 | 1,532,132 | +0.19(+6.53%) |
Aug 20, 2021 | 2.866 | 2.983 | 2.859 | 2.969 | 652,946 | +0.07(+2.39%) |
Aug 19, 2021 | 2.976 | 3.004 | 2.838 | 2.900 | 881,465 | -0.11(-3.68%) |
Aug 18, 2021 | 2.935 | 3.108 | 2.935 | 3.011 | 973,060 | +0.08(+2.59%) |
Aug 17, 2021 | 2.962 | 3.052 | 2.900 | 2.935 | 770,955 | -0.07(-2.30%) |
Aug 16, 2021 | 2.942 | 3.032 | 2.914 | 3.004 | 487,606 | +0.03(+0.93%) |
Aug 13, 2021 | 3.039 | 3.046 | 2.956 | 2.976 | 847,394 | -0.06(-1.83%) |
Aug 12, 2021 | 3.046 | 3.073 | 2.969 | 3.032 | 513,775 | -0.02(-0.68%) |
Aug 11, 2021 | 3.025 | 3.073 | 2.983 | 3.052 | 795,534 | +0.03(+0.92%) |
Aug 10, 2021 | 2.845 | 3.042 | 2.838 | 3.025 | 913,842 | +0.16(+5.56%) |
Aug 09, 2021 | 2.907 | 2.907 | 2.838 | 2.866 | 778,160 | -0.07(-2.36%) |
Aug 06, 2021 | 2.956 | 2.962 | 2.848 | 2.935 | 793,793 | +0.01(+0.47%) |
Aug 05, 2021 | 2.803 | 2.990 | 2.769 | 2.921 | 1,384,649 | +0.15(+5.50%) |
Aug 04, 2021 | 2.831 | 2.869 | 2.769 | 2.769 | 1,072,384 | -0.06(-1.96%) |
Aug 03, 2021 | 3.080 | 3.077 | 2.789 | 2.824 | 2,188,493 | -0.21(-7.06%) |