Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.470 | 3.542 | 3.441 | 3.528 | 181,274 | -0.04(-1.02%) |
Oct 28, 2021 | 3.606 | 3.641 | 3.522 | 3.564 | 286,727 | -0.09(-2.48%) |
Oct 27, 2021 | 3.738 | 3.724 | 3.575 | 3.655 | 232,720 | -0.01(-0.38%) |
Oct 26, 2021 | 3.682 | 3.669 | 165,977 | +0.08(+2.33%) | ||
Oct 25, 2021 | 3.689 | 3.747 | 3.529 | 3.585 | 384,622 | -0.03(-0.96%) |
Oct 22, 2021 | 3.585 | 3.662 | 3.557 | 3.620 | 180,250 | +0.04(+1.17%) |
Oct 21, 2021 | 3.655 | 3.689 | 3.515 | 3.578 | 212,861 | -0.03(-0.93%) |
Oct 20, 2021 | 3.536 | 3.619 | 3.501 | 3.612 | 105,461 | +0.08(+2.13%) |
Oct 19, 2021 | 3.522 | 3.567 | 3.467 | 3.536 | 139,676 | +0.04(+1.20%) |
Oct 18, 2021 | 3.522 | 3.634 | 3.488 | 3.494 | 161,487 | -0.04(-1.18%) |
Oct 15, 2021 | 3.585 | 3.599 | 3.522 | 3.536 | 97,357 | -0.05(-1.36%) |
Oct 14, 2021 | 3.557 | 3.597 | 3.501 | 3.585 | 55,582 | +0.02(+0.59%) |
Oct 13, 2021 | 3.508 | 3.571 | 3.446 | 3.564 | 116,414 | +0.07(+1.99%) |
Oct 12, 2021 | 3.488 | 3.522 | 3.472 | 3.494 | 75,586 | -0.01(-0.20%) |
Oct 11, 2021 | 3.467 | 3.515 | 3.425 | 3.501 | 147,360 | +0.08(+2.24%) |
Oct 08, 2021 | 3.418 | 3.432 | 3.334 | 3.425 | 114,672 | +0.08(+2.29%) |
Oct 07, 2021 | 3.390 | 3.404 | 3.313 | 3.348 | 83,167 | +0.01(+0.42%) |
Oct 06, 2021 | 3.411 | 3.411 | 3.202 | 3.334 | 134,383 | -0.08(-2.25%) |
Oct 05, 2021 | 3.397 | 3.453 | 3.355 | 3.411 | 118,740 | +0.07(+2.08%) |
Oct 04, 2021 | 3.320 | 3.383 | 3.195 | 3.341 | 121,839 | +0.13(+4.12%) |
Oct 01, 2021 | 3.195 | 3.307 | 3.132 | 3.209 | 62,863 | +0.01(+0.44%) |
Sep 30, 2021 | 3.230 | 3.307 | 3.105 | 3.195 | 88,486 | -0.05(-1.50%) |
Sep 29, 2021 | 3.279 | 3.334 | 3.202 | 3.244 | 78,570 | -0.03(-1.06%) |
Sep 28, 2021 | 3.244 | 3.362 | 3.167 | 3.279 | 143,907 | +0.05(+1.51%) |
Sep 27, 2021 | 3.146 | 3.355 | 3.146 | 3.230 | 156,241 | +0.07(+2.20%) |
Sep 24, 2021 | 3.049 | 3.216 | 3.040 | 3.160 | 225,994 | +0.02(+0.67%) |
Sep 23, 2021 | 3.126 | 3.157 | 3.049 | 3.139 | 131,069 | +0.04(+1.35%) |
Sep 22, 2021 | 3.021 | 3.174 | 3.014 | 3.098 | 87,261 | +0.06(+2.06%) |
Sep 21, 2021 | 3.063 | 3.063 | 2.993 | 3.035 | 48,344 | -0.03(-0.91%) |
Sep 20, 2021 | 2.715 | 3.195 | 2.687 | 3.063 | 360,152 | -0.17(-5.38%) |
Sep 17, 2021 | 3.202 | 3.256 | 3.160 | 3.237 | 68,990 | +0.04(+1.31%) |
Sep 16, 2021 | 3.133 | 3.238 | 3.105 | 3.195 | 108,273 | +0.09(+2.91%) |
Sep 15, 2021 | 2.965 | 3.105 | 2.965 | 3.105 | 142,344 | +0.11(+3.72%) |
Sep 14, 2021 | 2.958 | 3.028 | 2.924 | 2.993 | 32,839 | +0.03(+0.94%) |
Sep 13, 2021 | 2.868 | 2.993 | 2.868 | 2.965 | 42,766 | +0.01(+0.47%) |
Sep 10, 2021 | 2.945 | 2.958 | 2.910 | 2.952 | 58,941 | +0.01(+0.47%) |
Sep 09, 2021 | 2.958 | 2.958 | 2.903 | 2.938 | 23,415 | -0.01(-0.47%) |
Sep 08, 2021 | 2.993 | 3.000 | 2.924 | 2.952 | 48,835 | -0.03(-0.93%) |
Sep 07, 2021 | 2.924 | 3.021 | 2.924 | 2.979 | 68,608 | +0.06(+1.90%) |
Sep 03, 2021 | 3.035 | 3.063 | 2.924 | 2.924 | 47,709 | -0.10(-3.45%) |
Sep 02, 2021 | 2.965 | 3.035 | 2.952 | 3.028 | 63,995 | +0.06(+2.11%) |
Sep 01, 2021 | 2.958 | 2.988 | 2.958 | 2.965 | 41,451 | -0.01(-0.23%) |
Aug 31, 2021 | 2.986 | 3.014 | 2.931 | 2.972 | 40,392 | +0.03(+0.95%) |
Aug 30, 2021 | 2.958 | 2.993 | 2.889 | 2.945 | 133,144 | -0.02(-0.59%) |
Aug 27, 2021 | 2.931 | 3.021 | 2.924 | 2.962 | 38,289 | +0.04(+1.31%) |
Aug 26, 2021 | 2.903 | 2.931 | 2.903 | 2.924 | 83,349 | +0.01(+0.48%) |
Aug 25, 2021 | 2.917 | 2.938 | 2.896 | 2.910 | 134,931 | -0.00(-0.05%) |
Aug 24, 2021 | 2.784 | 2.924 | 2.771 | 2.911 | 80,601 | +0.15(+5.61%) |
Aug 23, 2021 | 2.652 | 2.889 | 2.627 | 2.757 | 137,784 | +0.11(+4.21%) |
Aug 20, 2021 | 2.576 | 2.694 | 2.576 | 2.645 | 75,651 | +0.10(+3.82%) |
Aug 19, 2021 | 2.610 | 2.624 | 2.318 | 2.548 | 464,528 | -0.10(-3.68%) |
Aug 18, 2021 | 2.812 | 2.868 | 2.610 | 2.645 | 131,729 | -0.13(-4.76%) |
Aug 17, 2021 | 2.889 | 2.924 | 2.764 | 2.777 | 85,451 | -0.11(-3.86%) |
Aug 16, 2021 | 3.000 | 3.063 | 2.784 | 2.889 | 174,491 | -0.09(-3.04%) |
Aug 13, 2021 | 3.021 | 3.098 | 2.924 | 2.979 | 131,780 | -0.01(-0.47%) |
Aug 12, 2021 | 2.938 | 2.993 | 2.920 | 2.993 | 53,313 | +0.04(+1.42%) |
Aug 11, 2021 | 2.882 | 2.986 | 2.854 | 2.952 | 125,904 | +0.12(+4.18%) |
Aug 10, 2021 | 2.833 | 2.916 | 2.829 | 2.833 | 39,007 | -0.03(-1.21%) |
Aug 09, 2021 | 2.833 | 2.910 | 2.826 | 2.868 | 65,087 | -0.02(-0.72%) |
Aug 06, 2021 | 2.812 | 2.924 | 2.809 | 2.889 | 74,957 | +0.05(+1.72%) |
Aug 05, 2021 | 2.819 | 2.891 | 2.805 | 2.840 | 56,167 | -0.01(-0.24%) |
Aug 04, 2021 | 2.986 | 3.021 | 2.771 | 2.847 | 229,858 | -0.13(-4.44%) |
Aug 03, 2021 | 3.056 | 3.056 | 2.952 | 2.979 | 121,011 | -0.05(-1.61%) |