Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.590 | 3.490 | 3.550 | 3,420,953 | -0.12(-3.27%) | |
Oct 28, 2021 | 3.250 | 3.810 | 3.205 | 3.670 | 11,826,936 | +0.45(+13.98%) |
Oct 27, 2021 | 3.260 | 3.355 | 3.200 | 3.220 | 2,877,562 | -0.05(-1.53%) |
Oct 26, 2021 | 3.410 | 3.260 | 3.270 | 2,819,799 | -0.12(-3.54%) | |
Oct 25, 2021 | 3.290 | 3.430 | 3.205 | 3.390 | 3,817,391 | +0.10(+3.04%) |
Oct 22, 2021 | 3.380 | 3.241 | 3.290 | 2,628,441 | -0.10(-2.95%) | |
Oct 21, 2021 | 3.470 | 3.540 | 3.390 | 3.390 | 1,902,684 | -0.07(-2.02%) |
Oct 20, 2021 | 3.430 | 3.495 | 3.380 | 3.460 | 1,581,414 | +0.03(+0.87%) |
Oct 19, 2021 | 3.450 | 3.470 | 3.350 | 3.430 | 1,780,476 | -0.02(-0.58%) |
Oct 18, 2021 | 3.370 | 3.470 | 3.350 | 3.450 | 1,405,668 | +0.08(+2.37%) |
Oct 15, 2021 | 3.460 | 3.520 | 3.360 | 3.370 | 2,606,423 | -0.08(-2.32%) |
Oct 14, 2021 | 3.550 | 3.550 | 3.360 | 3.450 | 2,654,658 | -0.02(-0.58%) |
Oct 13, 2021 | 3.380 | 3.480 | 3.350 | 3.470 | 1,853,713 | +0.09(+2.66%) |
Oct 12, 2021 | 3.270 | 3.410 | 3.260 | 3.380 | 2,002,457 | +0.12(+3.68%) |
Oct 11, 2021 | 3.310 | 3.340 | 3.250 | 3.260 | 1,690,105 | -0.06(-1.81%) |
Oct 08, 2021 | 3.330 | 3.400 | 3.300 | 3.320 | 1,387,094 | -0.01(-0.30%) |
Oct 07, 2021 | 3.270 | 3.420 | 3.220 | 3.330 | 2,695,157 | +0.10(+3.10%) |
Oct 06, 2021 | 3.260 | 3.335 | 3.220 | 3.230 | 1,956,781 | -0.07(-2.12%) |
Oct 05, 2021 | 3.320 | 3.380 | 3.230 | 3.300 | 1,982,644 | +0.01(+0.30%) |
Oct 04, 2021 | 3.400 | 3.400 | 3.180 | 3.290 | 5,047,329 | -0.12(-3.52%) |
Oct 01, 2021 | 3.550 | 3.560 | 3.330 | 3.410 | 3,686,897 | -0.15(-4.21%) |
Sep 30, 2021 | 3.610 | 3.635 | 3.490 | 3.560 | 2,636,918 | -0.02(-0.56%) |
Sep 29, 2021 | 3.700 | 3.800 | 3.570 | 3.580 | 3,429,141 | -0.09(-2.45%) |
Sep 28, 2021 | 3.890 | 3.910 | 3.600 | 3.670 | 3,795,547 | -0.27(-6.85%) |
Sep 27, 2021 | 3.550 | 3.940 | 3.502 | 3.940 | 5,447,524 | +0.40(+11.30%) |
Sep 24, 2021 | 3.490 | 3.550 | 3.440 | 3.540 | 1,866,559 | -0.02(-0.56%) |
Sep 23, 2021 | 3.460 | 3.610 | 3.445 | 3.560 | 2,237,483 | +0.12(+3.49%) |
Sep 22, 2021 | 3.417 | 3.510 | 3.400 | 3.440 | 1,857,036 | +0.03(+0.88%) |
Sep 21, 2021 | 3.340 | 3.440 | 3.315 | 3.410 | 1,608,117 | +0.11(+3.33%) |
Sep 20, 2021 | 3.460 | 3.483 | 3.270 | 3.300 | 2,796,609 | -0.26(-7.30%) |
Sep 17, 2021 | 3.400 | 3.560 | 3.400 | 3.560 | 4,023,545 | +0.17(+5.01%) |
Sep 16, 2021 | 3.370 | 3.400 | 3.270 | 3.390 | 1,321,555 | +0.06(+1.80%) |
Sep 15, 2021 | 3.280 | 3.360 | 3.180 | 3.330 | 1,805,798 | +0.06(+1.83%) |
Sep 14, 2021 | 3.380 | 3.420 | 3.225 | 3.270 | 1,551,920 | -0.09(-2.68%) |
Sep 13, 2021 | 3.370 | 3.400 | 3.250 | 3.360 | 1,967,769 | +0.03(+0.90%) |
Sep 10, 2021 | 3.450 | 3.470 | 3.320 | 3.330 | 1,556,681 | -0.11(-3.20%) |
Sep 09, 2021 | 3.410 | 3.440 | 3.320 | 3.440 | 1,783,439 | +0.03(+0.88%) |
Sep 08, 2021 | 3.520 | 3.530 | 3.360 | 3.410 | 2,460,320 | -0.08(-2.29%) |
Sep 07, 2021 | 3.530 | 3.640 | 3.475 | 3.490 | 3,028,505 | +0.01(+0.29%) |
Sep 03, 2021 | 3.630 | 3.640 | 3.410 | 3.480 | 2,356,021 | -0.12(-3.33%) |
Sep 02, 2021 | 3.580 | 3.705 | 3.550 | 3.600 | 2,128,535 | +0.03(+0.84%) |
Sep 01, 2021 | 3.590 | 3.740 | 3.540 | 3.570 | 2,933,201 | -0.02(-0.56%) |
Aug 31, 2021 | 3.470 | 3.640 | 3.460 | 3.590 | 1,690,699 | +0.09(+2.57%) |
Aug 30, 2021 | 3.590 | 3.625 | 3.410 | 3.500 | 2,250,785 | -0.08(-2.23%) |
Aug 27, 2021 | 3.400 | 3.580 | 3.370 | 3.580 | 2,923,237 | +0.18(+5.29%) |
Aug 26, 2021 | 3.410 | 3.560 | 3.350 | 3.400 | 2,086,992 | -0.04(-1.16%) |
Aug 25, 2021 | 3.440 | 3.520 | 3.410 | 3.440 | 1,588,243 | -0.05(-1.43%) |
Aug 24, 2021 | 3.370 | 3.510 | 3.350 | 3.490 | 1,919,555 | +0.11(+3.25%) |
Aug 23, 2021 | 3.280 | 3.380 | 3.250 | 3.380 | 1,617,879 | +0.15(+4.64%) |
Aug 20, 2021 | 3.220 | 3.340 | 3.220 | 3.230 | 1,539,819 | +0.00(+0.00%) |
Aug 19, 2021 | 3.330 | 3.390 | 3.220 | 3.230 | 2,354,156 | -0.17(-5.00%) |
Aug 18, 2021 | 3.320 | 3.480 | 3.250 | 3.400 | 1,977,611 | +0.05(+1.49%) |
Aug 17, 2021 | 3.390 | 3.395 | 3.240 | 3.350 | 2,932,760 | -0.10(-2.90%) |
Aug 16, 2021 | 3.470 | 3.530 | 3.380 | 3.450 | 2,429,737 | -0.03(-0.86%) |
Aug 13, 2021 | 3.660 | 3.680 | 3.440 | 3.480 | 1,915,901 | -0.23(-6.20%) |
Aug 12, 2021 | 3.470 | 3.720 | 3.390 | 3.710 | 3,093,615 | +0.20(+5.70%) |
Aug 11, 2021 | 3.460 | 3.545 | 3.420 | 3.510 | 2,074,077 | +0.05(+1.45%) |
Aug 10, 2021 | 3.540 | 3.620 | 3.420 | 3.460 | 2,279,967 | -0.06(-1.70%) |
Aug 09, 2021 | 3.390 | 3.530 | 3.370 | 3.520 | 2,074,745 | +0.15(+4.45%) |
Aug 06, 2021 | 3.460 | 3.490 | 3.320 | 3.370 | 2,344,781 | -0.07(-2.03%) |
Aug 05, 2021 | 3.400 | 3.490 | 3.270 | 3.440 | 1,807,220 | +0.06(+1.78%) |
Aug 04, 2021 | 3.440 | 3.498 | 3.330 | 3.380 | 1,631,231 | -0.08(-2.31%) |
Aug 03, 2021 | 3.570 | 3.590 | 3.410 | 3.460 | 1,681,496 | -0.11(-3.08%) |