Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.458 | 3.470 | 3.441 | 3.461 | 20,960 | +0.04(+1.27%) |
Oct 28, 2021 | 3.400 | 3.453 | 3.400 | 3.418 | 26,712 | +0.01(+0.36%) |
Oct 27, 2021 | 3.488 | 3.488 | 3.400 | 3.406 | 31,934 | -0.05(-1.53%) |
Oct 26, 2021 | 3.494 | 3.458 | 23,629 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.482 | 3.482 | 3.412 | 3.464 | 50,468 | +0.06(+1.63%) |
Oct 22, 2021 | 3.427 | 3.446 | 3.394 | 3.409 | 6,989 | -0.01(-0.26%) |
Oct 21, 2021 | 3.406 | 3.429 | 3.400 | 3.417 | 36,017 | +0.02(+0.53%) |
Oct 20, 2021 | 3.423 | 3.464 | 3.394 | 3.400 | 113,710 | -0.01(-0.36%) |
Oct 19, 2021 | 3.458 | 3.482 | 3.412 | 3.412 | 57,919 | -0.03(-0.85%) |
Oct 18, 2021 | 3.470 | 3.470 | 3.435 | 3.441 | 21,712 | -0.03(-0.93%) |
Oct 15, 2021 | 3.470 | 3.494 | 3.470 | 3.473 | 37,806 | +0.01(+0.34%) |
Oct 14, 2021 | 3.464 | 3.482 | 3.429 | 3.461 | 52,989 | +0.00(+0.09%) |
Oct 13, 2021 | 3.447 | 3.460 | 3.442 | 3.458 | 8,674 | +0.00(+0.14%) |
Oct 12, 2021 | 3.429 | 3.470 | 3.429 | 3.454 | 54,395 | +0.01(+0.20%) |
Oct 11, 2021 | 3.482 | 3.482 | 3.441 | 3.447 | 10,927 | +0.01(+0.17%) |
Oct 08, 2021 | 3.453 | 3.470 | 3.430 | 3.441 | 27,917 | -0.01(-0.34%) |
Oct 07, 2021 | 3.377 | 3.453 | 3.377 | 3.453 | 26,779 | +0.07(+2.08%) |
Oct 06, 2021 | 3.377 | 3.394 | 3.359 | 3.382 | 7,371 | -0.05(-1.53%) |
Oct 05, 2021 | 3.377 | 3.435 | 3.365 | 3.435 | 56,133 | +0.06(+1.91%) |
Oct 04, 2021 | 3.394 | 3.418 | 3.353 | 3.371 | 42,295 | -0.02(-0.52%) |
Oct 01, 2021 | 3.382 | 3.388 | 3.336 | 3.388 | 24,559 | +0.05(+1.40%) |
Sep 30, 2021 | 3.365 | 3.382 | 3.336 | 3.341 | 12,467 | +0.01(+0.35%) |
Sep 29, 2021 | 3.330 | 3.377 | 3.330 | 3.330 | 15,683 | -0.02(-0.52%) |
Sep 28, 2021 | 3.382 | 3.394 | 3.347 | 3.347 | 14,097 | -0.05(-1.38%) |
Sep 27, 2021 | 3.365 | 3.418 | 3.365 | 3.394 | 42,062 | +0.04(+1.05%) |
Sep 24, 2021 | 3.359 | 3.388 | 3.359 | 3.359 | 19,885 | -0.01(-0.17%) |
Sep 23, 2021 | 3.330 | 3.388 | 3.330 | 3.365 | 25,277 | +0.04(+1.05%) |
Sep 22, 2021 | 3.341 | 3.353 | 3.326 | 3.330 | 31,203 | +0.01(+0.35%) |
Sep 21, 2021 | 3.330 | 3.341 | 3.301 | 3.318 | 4,002 | -0.01(-0.18%) |
Sep 20, 2021 | 3.353 | 3.353 | 3.265 | 3.324 | 51,770 | -0.04(-1.05%) |
Sep 17, 2021 | 3.377 | 3.400 | 3.359 | 3.359 | 7,242 | -0.03(-0.86%) |
Sep 16, 2021 | 3.406 | 3.406 | 3.357 | 3.388 | 14,152 | -0.02(-0.69%) |
Sep 15, 2021 | 3.365 | 3.412 | 3.347 | 3.412 | 23,621 | +0.05(+1.39%) |
Sep 14, 2021 | 3.412 | 3.418 | 3.365 | 3.365 | 18,298 | -0.04(-1.03%) |
Sep 13, 2021 | 3.394 | 3.400 | 3.377 | 3.400 | 42,772 | +0.01(+0.17%) |
Sep 10, 2021 | 3.412 | 3.412 | 3.365 | 3.394 | 8,634 | -0.02(-0.51%) |
Sep 09, 2021 | 3.382 | 3.462 | 3.382 | 3.412 | 61,485 | +0.02(+0.69%) |
Sep 08, 2021 | 3.418 | 3.447 | 3.388 | 3.388 | 45,796 | -0.02(-0.69%) |
Sep 07, 2021 | 3.394 | 3.447 | 3.394 | 3.412 | 26,751 | -0.01(-0.17%) |
Sep 03, 2021 | 3.429 | 3.429 | 3.400 | 3.418 | 16,025 | -0.01(-0.34%) |
Sep 02, 2021 | 3.418 | 3.429 | 3.416 | 3.429 | 19,311 | +0.03(+0.86%) |
Sep 01, 2021 | 3.394 | 3.423 | 3.377 | 3.400 | 21,068 | +0.02(+0.69%) |
Aug 31, 2021 | 3.388 | 3.400 | 3.371 | 3.377 | 33,884 | +0.00(+0.00%) |
Aug 30, 2021 | 3.447 | 3.447 | 3.377 | 3.377 | 24,936 | -0.05(-1.54%) |
Aug 27, 2021 | 3.540 | 3.542 | 3.330 | 3.429 | 183,547 | +0.28(+8.91%) |
Aug 26, 2021 | 3.255 | 3.255 | 3.149 | 3.149 | 171,580 | -0.02(-0.51%) |
Aug 25, 2021 | 3.186 | 3.202 | 3.154 | 3.165 | 157,936 | +0.02(+0.51%) |
Aug 24, 2021 | 3.063 | 3.181 | 3.026 | 3.149 | 181,109 | +0.09(+2.78%) |
Aug 23, 2021 | 3.005 | 3.091 | 2.989 | 3.063 | 86,261 | +0.11(+3.60%) |
Aug 20, 2021 | 2.914 | 2.962 | 2.904 | 2.957 | 47,760 | +0.04(+1.46%) |
Aug 19, 2021 | 3.047 | 3.047 | 2.696 | 2.914 | 134,879 | -0.08(-2.67%) |
Aug 18, 2021 | 2.962 | 3.026 | 2.962 | 2.994 | 12,975 | +0.02(+0.72%) |
Aug 17, 2021 | 3.010 | 3.037 | 2.967 | 2.973 | 49,918 | -0.07(-2.45%) |
Aug 16, 2021 | 3.085 | 3.085 | 3.018 | 3.047 | 57,513 | -0.03(-1.04%) |
Aug 13, 2021 | 3.079 | 3.079 | 3.058 | 3.079 | 202,449 | +0.01(+0.35%) |
Aug 12, 2021 | 3.090 | 3.090 | 3.047 | 3.069 | 44,929 | +0.00(+0.00%) |
Aug 11, 2021 | 3.074 | 3.079 | 3.021 | 3.069 | 173,340 | +0.00(+0.00%) |
Aug 10, 2021 | 3.079 | 3.080 | 3.010 | 3.069 | 116,739 | -0.04(-1.20%) |
Aug 09, 2021 | 3.127 | 3.127 | 3.079 | 3.106 | 52,685 | -0.03(-1.02%) |
Aug 06, 2021 | 3.133 | 3.149 | 3.111 | 3.138 | 39,471 | +0.03(+0.95%) |
Aug 05, 2021 | 3.063 | 3.117 | 3.063 | 3.109 | 34,063 | +0.06(+1.83%) |
Aug 04, 2021 | 3.111 | 3.111 | 3.053 | 3.053 | 61,952 | -0.06(-2.05%) |
Aug 03, 2021 | 3.159 | 3.170 | 3.042 | 3.117 | 101,249 | -0.03(-0.85%) |