Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.150 | 3.210 | 3.142 | 3.150 | 129,085 | -0.03(-0.94%) |
Oct 28, 2021 | 3.120 | 3.195 | 3.090 | 3.180 | 359,073 | +0.08(+2.58%) |
Oct 27, 2021 | 3.060 | 3.120 | 3.060 | 3.100 | 365,804 | +0.02(+0.65%) |
Oct 26, 2021 | 3.120 | 3.080 | 372,051 | -0.01(-0.32%) | ||
Oct 25, 2021 | 3.140 | 3.160 | 3.070 | 3.090 | 248,065 | -0.04(-1.28%) |
Oct 22, 2021 | 3.220 | 3.230 | 3.070 | 3.130 | 731,660 | -0.10(-3.10%) |
Oct 21, 2021 | 3.240 | 3.270 | 3.200 | 3.230 | 266,521 | -0.02(-0.62%) |
Oct 20, 2021 | 3.230 | 3.290 | 3.230 | 3.250 | 242,460 | +0.00(+0.00%) |
Oct 19, 2021 | 3.220 | 3.255 | 3.195 | 3.250 | 348,265 | +0.04(+1.25%) |
Oct 18, 2021 | 3.260 | 3.285 | 3.115 | 3.210 | 721,257 | -0.05(-1.53%) |
Oct 15, 2021 | 3.280 | 3.290 | 3.210 | 3.260 | 348,807 | -0.01(-0.31%) |
Oct 14, 2021 | 3.330 | 3.335 | 3.250 | 3.270 | 529,680 | -0.05(-1.51%) |
Oct 13, 2021 | 3.320 | 3.385 | 3.300 | 3.320 | 445,224 | -0.01(-0.30%) |
Oct 12, 2021 | 3.300 | 3.350 | 3.260 | 3.330 | 463,035 | +0.06(+1.83%) |
Oct 11, 2021 | 3.310 | 3.310 | 3.255 | 3.270 | 419,889 | -0.02(-0.61%) |
Oct 08, 2021 | 3.300 | 3.300 | 3.230 | 3.290 | 446,801 | -0.01(-0.30%) |
Oct 07, 2021 | 3.290 | 3.310 | 3.250 | 3.300 | 481,657 | +0.00(+0.00%) |
Oct 06, 2021 | 3.290 | 3.370 | 3.200 | 3.300 | 737,414 | -0.03(-0.90%) |
Oct 05, 2021 | 3.420 | 3.430 | 3.260 | 3.330 | 752,865 | -0.09(-2.63%) |
Oct 04, 2021 | 3.430 | 3.450 | 3.370 | 3.420 | 513,620 | -0.04(-1.16%) |
Oct 01, 2021 | 3.470 | 3.510 | 3.415 | 3.460 | 668,699 | -0.02(-0.57%) |
Sep 30, 2021 | 3.470 | 3.500 | 3.420 | 3.480 | 454,972 | +0.00(+0.00%) |
Sep 29, 2021 | 3.500 | 3.500 | 3.440 | 3.480 | 469,359 | -0.01(-0.29%) |
Sep 28, 2021 | 3.490 | 3.520 | 3.445 | 3.490 | 462,495 | -0.01(-0.29%) |
Sep 27, 2021 | 3.390 | 3.550 | 3.361 | 3.500 | 644,607 | +0.13(+3.86%) |
Sep 24, 2021 | 3.250 | 3.420 | 3.230 | 3.370 | 588,751 | +0.07(+2.12%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.250 | 3.300 | 419,418 | +0.04(+1.23%) |
Sep 22, 2021 | 3.230 | 3.280 | 3.230 | 3.260 | 328,335 | +0.02(+0.62%) |
Sep 21, 2021 | 3.240 | 3.290 | 3.230 | 3.240 | 573,166 | -0.01(-0.31%) |
Sep 20, 2021 | 3.220 | 3.270 | 3.145 | 3.250 | 461,255 | +0.02(+0.62%) |
Sep 17, 2021 | 3.200 | 3.265 | 3.200 | 3.230 | 682,151 | +0.01(+0.31%) |
Sep 16, 2021 | 3.220 | 3.230 | 3.160 | 3.220 | 353,821 | +0.02(+0.63%) |
Sep 15, 2021 | 3.240 | 3.260 | 3.169 | 3.200 | 689,538 | -0.06(-1.84%) |
Sep 14, 2021 | 3.290 | 3.360 | 3.175 | 3.260 | 923,137 | -0.04(-1.21%) |
Sep 13, 2021 | 3.220 | 3.470 | 3.155 | 3.300 | 1,022,243 | +0.07(+2.17%) |
Sep 10, 2021 | 3.170 | 3.260 | 3.090 | 3.230 | 751,194 | +0.09(+2.87%) |
Sep 09, 2021 | 3.130 | 3.170 | 3.090 | 3.140 | 862,322 | -0.02(-0.63%) |
Sep 08, 2021 | 3.220 | 3.235 | 3.120 | 3.160 | 836,703 | -0.05(-1.71%) |
Sep 07, 2021 | 3.230 | 3.259 | 3.150 | 3.215 | 1,068,164 | -0.04(-1.38%) |
Sep 03, 2021 | 3.250 | 3.280 | 3.173 | 3.260 | 1,213,170 | -0.01(-0.31%) |
Sep 02, 2021 | 3.150 | 3.300 | 3.090 | 3.270 | 4,197,501 | -0.63(-16.15%) |
Sep 01, 2021 | 3.810 | 3.940 | 3.800 | 3.900 | 1,221,803 | +0.10(+2.63%) |
Aug 31, 2021 | 3.690 | 3.870 | 3.670 | 3.800 | 834,911 | +0.12(+3.26%) |
Aug 30, 2021 | 3.710 | 3.715 | 3.650 | 3.680 | 449,104 | +0.01(+0.27%) |
Aug 27, 2021 | 3.690 | 3.740 | 3.620 | 3.670 | 674,552 | -0.02(-0.54%) |
Aug 26, 2021 | 3.710 | 3.790 | 3.675 | 3.690 | 384,910 | -0.03(-0.81%) |
Aug 25, 2021 | 3.760 | 3.760 | 3.640 | 3.720 | 368,858 | -0.04(-1.06%) |
Aug 24, 2021 | 3.650 | 3.780 | 3.640 | 3.760 | 1,024,137 | +0.09(+2.45%) |
Aug 23, 2021 | 3.530 | 3.690 | 3.520 | 3.670 | 934,300 | +0.15(+4.26%) |
Aug 20, 2021 | 3.440 | 3.570 | 3.410 | 3.520 | 752,646 | +0.06(+1.73%) |
Aug 19, 2021 | 3.630 | 3.660 | 3.440 | 3.460 | 1,003,492 | -0.21(-5.72%) |
Aug 18, 2021 | 3.630 | 3.820 | 3.610 | 3.670 | 1,436,330 | +0.11(+3.09%) |
Aug 17, 2021 | 3.490 | 3.570 | 3.430 | 3.560 | 769,098 | +0.07(+2.01%) |
Aug 16, 2021 | 3.600 | 3.600 | 3.430 | 3.490 | 664,778 | -0.09(-2.51%) |
Aug 13, 2021 | 3.650 | 3.690 | 3.560 | 3.580 | 902,392 | +0.00(+0.00%) |
Aug 12, 2021 | 3.540 | 3.600 | 3.500 | 3.580 | 346,206 | +0.05(+1.42%) |
Aug 11, 2021 | 3.540 | 3.650 | 3.485 | 3.530 | 1,058,291 | +0.02(+0.57%) |
Aug 10, 2021 | 3.590 | 3.590 | 3.480 | 3.510 | 483,038 | -0.05(-1.40%) |
Aug 09, 2021 | 3.690 | 3.715 | 3.560 | 3.560 | 864,946 | -0.10(-2.73%) |
Aug 06, 2021 | 3.710 | 3.720 | 3.650 | 3.660 | 906,961 | +0.01(+0.27%) |
Aug 05, 2021 | 3.600 | 3.690 | 3.580 | 3.650 | 747,397 | +0.03(+0.83%) |
Aug 04, 2021 | 3.700 | 3.750 | 3.600 | 3.620 | 1,008,495 | -0.04(-1.09%) |
Aug 03, 2021 | 3.520 | 3.720 | 3.520 | 3.660 | 2,268,553 | +0.19(+5.48%) |