Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.390 | 3.540 | 3.345 | 3.510 | 967,730 | +0.10(+2.93%) |
Oct 28, 2021 | 3.250 | 3.440 | 3.250 | 3.410 | 508,992 | +0.15(+4.60%) |
Oct 27, 2021 | 3.260 | 3.340 | 3.250 | 3.260 | 390,408 | -0.01(-0.31%) |
Oct 26, 2021 | 3.290 | 3.260 | 3.270 | 276,019 | -0.02(-0.61%) | |
Oct 25, 2021 | 3.290 | 3.350 | 3.260 | 3.290 | 339,239 | -0.03(-0.90%) |
Oct 22, 2021 | 3.370 | 3.380 | 3.320 | 3.320 | 678,800 | -0.08(-2.35%) |
Oct 21, 2021 | 3.380 | 3.435 | 3.360 | 3.400 | 300,544 | -0.02(-0.58%) |
Oct 20, 2021 | 3.380 | 3.440 | 3.350 | 3.420 | 212,041 | +0.03(+0.88%) |
Oct 19, 2021 | 3.290 | 3.405 | 3.270 | 3.390 | 436,680 | +0.11(+3.35%) |
Oct 18, 2021 | 3.350 | 3.351 | 3.260 | 3.280 | 508,233 | -0.10(-2.96%) |
Oct 15, 2021 | 3.500 | 3.520 | 3.380 | 3.380 | 292,431 | -0.10(-2.87%) |
Oct 14, 2021 | 3.400 | 3.520 | 3.370 | 3.480 | 385,285 | +0.09(+2.65%) |
Oct 13, 2021 | 3.380 | 3.400 | 3.340 | 3.390 | 266,754 | +0.03(+0.89%) |
Oct 12, 2021 | 3.310 | 3.410 | 3.310 | 3.360 | 261,825 | +0.05(+1.51%) |
Oct 11, 2021 | 3.330 | 3.385 | 3.309 | 3.310 | 229,227 | -0.04(-1.19%) |
Oct 08, 2021 | 3.385 | 3.415 | 3.330 | 3.350 | 249,106 | -0.07(-2.05%) |
Oct 07, 2021 | 3.350 | 3.470 | 3.332 | 3.420 | 711,318 | +0.13(+3.95%) |
Oct 06, 2021 | 3.300 | 3.340 | 3.240 | 3.290 | 762,567 | -0.07(-2.08%) |
Oct 05, 2021 | 3.350 | 3.410 | 3.300 | 3.360 | 532,200 | +0.00(+0.00%) |
Oct 04, 2021 | 3.460 | 3.460 | 3.360 | 3.360 | 374,402 | -0.10(-2.89%) |
Oct 01, 2021 | 3.520 | 3.520 | 3.415 | 3.460 | 421,335 | -0.03(-0.86%) |
Sep 30, 2021 | 3.480 | 3.530 | 3.450 | 3.490 | 289,694 | +0.02(+0.58%) |
Sep 29, 2021 | 3.480 | 3.490 | 3.435 | 3.470 | 463,021 | +0.00(+0.00%) |
Sep 28, 2021 | 3.610 | 3.630 | 3.460 | 3.470 | 450,958 | -0.15(-4.14%) |
Sep 27, 2021 | 3.680 | 3.710 | 3.600 | 3.620 | 300,309 | +0.01(+0.28%) |
Sep 24, 2021 | 3.610 | 3.660 | 3.550 | 3.610 | 433,356 | -0.01(-0.28%) |
Sep 23, 2021 | 3.560 | 3.660 | 3.540 | 3.620 | 347,304 | +0.05(+1.40%) |
Sep 22, 2021 | 3.470 | 3.620 | 3.470 | 3.570 | 440,107 | +0.11(+3.18%) |
Sep 21, 2021 | 3.570 | 3.580 | 3.420 | 3.460 | 510,617 | -0.04(-1.14%) |
Sep 20, 2021 | 3.530 | 3.590 | 3.460 | 3.500 | 830,251 | -0.17(-4.63%) |
Sep 17, 2021 | 3.700 | 3.710 | 3.620 | 3.670 | 251,910 | -0.02(-0.54%) |
Sep 16, 2021 | 3.640 | 3.750 | 3.610 | 3.690 | 391,549 | +0.09(+2.50%) |
Sep 15, 2021 | 3.580 | 3.660 | 3.580 | 3.600 | 382,255 | -0.01(-0.28%) |
Sep 14, 2021 | 3.700 | 3.740 | 3.585 | 3.610 | 367,965 | -0.11(-2.96%) |
Sep 13, 2021 | 3.650 | 3.800 | 3.610 | 3.720 | 524,283 | +0.04(+1.09%) |
Sep 10, 2021 | 3.850 | 3.870 | 3.680 | 3.680 | 577,110 | -0.14(-3.66%) |
Sep 09, 2021 | 3.810 | 3.881 | 3.780 | 3.820 | 294,592 | -0.02(-0.52%) |
Sep 08, 2021 | 3.950 | 3.960 | 3.785 | 3.840 | 520,609 | -0.10(-2.54%) |
Sep 07, 2021 | 3.960 | 4.060 | 3.940 | 3.940 | 393,975 | -0.01(-0.25%) |
Sep 03, 2021 | 4.050 | 4.060 | 3.940 | 3.950 | 317,047 | -0.10(-2.47%) |
Sep 02, 2021 | 4.000 | 4.115 | 3.965 | 4.050 | 603,534 | +0.05(+1.25%) |
Sep 01, 2021 | 4.030 | 4.080 | 3.950 | 4.000 | 595,267 | -0.04(-0.99%) |
Aug 31, 2021 | 3.920 | 4.120 | 3.860 | 4.040 | 902,115 | +0.15(+3.86%) |
Aug 30, 2021 | 3.920 | 3.960 | 3.875 | 3.890 | 386,173 | -0.03(-0.77%) |
Aug 27, 2021 | 3.830 | 3.960 | 3.810 | 3.920 | 292,057 | +0.06(+1.55%) |
Aug 26, 2021 | 3.950 | 4.030 | 3.820 | 3.860 | 601,983 | -0.09(-2.28%) |
Aug 25, 2021 | 4.000 | 4.085 | 3.950 | 3.950 | 541,598 | -0.04(-1.00%) |
Aug 24, 2021 | 3.900 | 4.000 | 3.880 | 3.990 | 398,381 | +0.16(+4.18%) |
Aug 23, 2021 | 3.790 | 3.850 | 3.750 | 3.830 | 372,700 | +0.04(+1.06%) |
Aug 20, 2021 | 3.700 | 3.850 | 3.656 | 3.790 | 466,148 | +0.07(+1.88%) |
Aug 19, 2021 | 3.770 | 3.870 | 3.690 | 3.720 | 549,131 | -0.10(-2.62%) |
Aug 18, 2021 | 3.800 | 3.950 | 3.767 | 3.820 | 415,146 | +0.00(+0.00%) |
Aug 17, 2021 | 3.870 | 3.890 | 3.750 | 3.820 | 734,649 | -0.14(-3.54%) |
Aug 16, 2021 | 3.990 | 4.020 | 3.840 | 3.960 | 846,601 | -0.07(-1.74%) |
Aug 13, 2021 | 4.120 | 4.140 | 4.010 | 4.030 | 419,165 | -0.12(-2.89%) |
Aug 12, 2021 | 4.130 | 4.180 | 4.110 | 4.150 | 407,343 | +0.03(+0.73%) |
Aug 11, 2021 | 4.070 | 4.130 | 4.020 | 4.120 | 544,951 | +0.02(+0.49%) |
Aug 10, 2021 | 4.250 | 4.280 | 4.040 | 4.100 | 521,277 | -0.12(-2.84%) |
Aug 09, 2021 | 4.210 | 4.330 | 4.120 | 4.220 | 1,370,963 | +0.09(+2.18%) |
Aug 06, 2021 | 3.980 | 4.150 | 3.980 | 4.130 | 726,441 | +0.14(+3.51%) |
Aug 05, 2021 | 3.900 | 4.040 | 3.880 | 3.990 | 592,843 | +0.11(+2.84%) |
Aug 04, 2021 | 4.130 | 4.150 | 3.870 | 3.880 | 833,157 | -0.31(-7.40%) |
Aug 03, 2021 | 4.140 | 4.220 | 3.890 | 4.190 | 1,723,747 | +0.09(+2.20%) |