Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.980 | 2.980 | 2.750 | 2.850 | 269,775 | -0.02(-0.70%) |
Oct 28, 2021 | 2.840 | 2.900 | 2.760 | 2.870 | 129,051 | +0.04(+1.41%) |
Oct 27, 2021 | 2.795 | 2.950 | 2.750 | 2.830 | 256,674 | -0.08(-2.88%) |
Oct 26, 2021 | 3.000 | 2.914 | 2.914 | 57,935 | -0.13(-4.14%) | |
Oct 25, 2021 | 3.050 | 3.073 | 2.980 | 3.040 | 85,452 | +0.04(+1.33%) |
Oct 22, 2021 | 3.100 | 3.100 | 2.950 | 3.000 | 121,093 | -0.10(-3.23%) |
Oct 21, 2021 | 3.140 | 3.165 | 3.010 | 3.100 | 159,219 | +0.00(+0.00%) |
Oct 20, 2021 | 3.180 | 3.180 | 3.020 | 3.100 | 245,218 | -0.06(-2.05%) |
Oct 19, 2021 | 2.900 | 3.180 | 2.830 | 3.165 | 315,202 | +0.23(+7.80%) |
Oct 18, 2021 | 2.800 | 3.000 | 2.780 | 2.936 | 187,234 | +0.14(+4.86%) |
Oct 15, 2021 | 3.050 | 3.050 | 2.750 | 2.800 | 372,171 | -0.13(-4.44%) |
Oct 14, 2021 | 3.000 | 3.035 | 2.910 | 2.930 | 73,361 | -0.07(-2.33%) |
Oct 13, 2021 | 3.100 | 3.120 | 2.890 | 3.000 | 316,648 | -0.10(-3.23%) |
Oct 12, 2021 | 3.095 | 3.150 | 3.020 | 3.100 | 190,926 | -0.01(-0.32%) |
Oct 11, 2021 | 3.140 | 3.170 | 3.090 | 3.110 | 85,417 | +0.02(+0.65%) |
Oct 08, 2021 | 3.200 | 3.240 | 3.020 | 3.090 | 146,243 | +0.01(+0.37%) |
Oct 07, 2021 | 3.100 | 3.230 | 3.070 | 3.079 | 141,964 | -0.07(-2.27%) |
Oct 06, 2021 | 3.110 | 3.200 | 3.020 | 3.150 | 266,062 | -0.02(-0.63%) |
Oct 05, 2021 | 3.100 | 3.250 | 3.050 | 3.170 | 150,612 | +0.09(+2.92%) |
Oct 04, 2021 | 3.200 | 3.280 | 3.000 | 3.080 | 171,474 | -0.12(-3.75%) |
Oct 01, 2021 | 3.280 | 3.300 | 3.120 | 3.200 | 70,953 | +0.01(+0.31%) |
Sep 30, 2021 | 3.310 | 3.340 | 3.160 | 3.190 | 99,535 | -0.12(-3.63%) |
Sep 29, 2021 | 3.300 | 3.400 | 3.150 | 3.310 | 144,568 | -0.02(-0.60%) |
Sep 28, 2021 | 3.400 | 3.400 | 3.200 | 3.330 | 259,643 | -0.04(-1.19%) |
Sep 27, 2021 | 3.160 | 3.390 | 3.140 | 3.370 | 328,735 | +0.18(+5.64%) |
Sep 24, 2021 | 3.110 | 3.230 | 3.050 | 3.190 | 134,031 | +0.09(+2.90%) |
Sep 23, 2021 | 3.300 | 3.320 | 3.020 | 3.100 | 238,316 | -0.15(-4.62%) |
Sep 22, 2021 | 3.395 | 3.400 | 3.170 | 3.250 | 209,438 | -0.08(-2.40%) |
Sep 21, 2021 | 3.349 | 3.350 | 3.055 | 3.330 | 117,871 | +0.12(+3.90%) |
Sep 20, 2021 | 3.360 | 3.510 | 3.180 | 3.205 | 173,876 | -0.19(-5.46%) |
Sep 17, 2021 | 3.350 | 3.450 | 3.290 | 3.390 | 106,072 | +0.07(+2.11%) |
Sep 16, 2021 | 3.650 | 3.650 | 3.260 | 3.320 | 137,452 | -0.03(-0.90%) |
Sep 15, 2021 | 3.500 | 3.620 | 3.260 | 3.350 | 163,331 | +0.05(+1.52%) |
Sep 14, 2021 | 3.660 | 3.660 | 3.250 | 3.300 | 107,644 | -0.16(-4.62%) |
Sep 13, 2021 | 3.500 | 3.640 | 3.340 | 3.460 | 135,779 | -0.04(-1.14%) |
Sep 10, 2021 | 3.810 | 3.810 | 3.500 | 3.500 | 108,072 | -0.12(-3.31%) |
Sep 09, 2021 | 3.630 | 3.690 | 3.340 | 3.620 | 171,514 | +0.02(+0.56%) |
Sep 08, 2021 | 3.740 | 3.760 | 3.480 | 3.600 | 237,345 | -0.11(-2.96%) |
Sep 07, 2021 | 3.900 | 3.930 | 3.630 | 3.710 | 282,443 | -0.08(-2.21%) |
Sep 03, 2021 | 3.700 | 3.830 | 3.680 | 3.794 | 287,361 | +0.13(+3.54%) |
Sep 02, 2021 | 3.500 | 3.740 | 3.490 | 3.664 | 368,782 | +0.12(+3.35%) |
Sep 01, 2021 | 3.550 | 3.590 | 3.484 | 3.546 | 330,854 | +0.04(+1.01%) |
Aug 31, 2021 | 3.910 | 3.910 | 3.490 | 3.510 | 175,764 | -0.18(-4.88%) |
Aug 30, 2021 | 3.760 | 3.760 | 3.580 | 3.690 | 192,092 | -0.01(-0.32%) |
Aug 27, 2021 | 3.730 | 3.802 | 3.700 | 3.702 | 147,454 | -0.01(-0.22%) |
Aug 26, 2021 | 3.800 | 3.850 | 3.650 | 3.710 | 59,092 | -0.09(-2.37%) |
Aug 25, 2021 | 3.735 | 3.900 | 3.700 | 3.800 | 278,052 | -0.04(-1.04%) |
Aug 24, 2021 | 4.010 | 4.010 | 3.750 | 3.840 | 268,074 | -0.12(-3.03%) |
Aug 23, 2021 | 3.770 | 4.000 | 3.770 | 3.960 | 168,598 | +0.19(+5.04%) |
Aug 20, 2021 | 3.760 | 4.088 | 3.750 | 3.770 | 147,199 | -0.05(-1.31%) |
Aug 19, 2021 | 3.800 | 4.120 | 3.800 | 3.820 | 164,593 | -0.12(-3.05%) |
Aug 18, 2021 | 3.950 | 4.050 | 3.890 | 3.940 | 342,510 | +0.01(+0.25%) |
Aug 17, 2021 | 4.040 | 4.200 | 3.840 | 3.930 | 212,460 | +0.03(+0.73%) |
Aug 16, 2021 | 3.950 | 4.070 | 3.804 | 3.901 | 136,335 | +0.06(+1.60%) |
Aug 13, 2021 | 4.250 | 4.250 | 3.800 | 3.840 | 218,090 | -0.23(-5.65%) |
Aug 12, 2021 | 4.150 | 4.275 | 3.990 | 4.070 | 158,075 | -0.07(-1.71%) |
Aug 11, 2021 | 4.153 | 4.210 | 4.020 | 4.141 | 203,537 | +0.04(+1.00%) |
Aug 10, 2021 | 4.150 | 4.250 | 4.000 | 4.100 | 123,088 | -0.05(-1.20%) |
Aug 09, 2021 | 4.150 | 4.350 | 4.140 | 4.150 | 324,278 | +0.01(+0.24%) |
Aug 06, 2021 | 4.330 | 4.350 | 4.110 | 4.140 | 141,439 | -0.18(-4.06%) |
Aug 05, 2021 | 4.409 | 4.450 | 4.199 | 4.315 | 89,620 | -0.02(-0.58%) |
Aug 04, 2021 | 4.160 | 4.560 | 4.160 | 4.340 | 178,751 | +0.15(+3.58%) |
Aug 03, 2021 | 4.290 | 4.290 | 4.100 | 4.190 | 123,145 | -0.11(-2.56%) |