Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.380 | 3.630 | 3.380 | 3.540 | 62,381 | +0.16(+4.58%) |
Oct 28, 2021 | 3.500 | 3.500 | 3.300 | 3.385 | 138,921 | -0.17(-4.65%) |
Oct 27, 2021 | 3.730 | 3.940 | 3.520 | 3.550 | 51,367 | -0.25(-6.58%) |
Oct 26, 2021 | 3.930 | 3.800 | 65,741 | -0.04(-1.04%) | ||
Oct 25, 2021 | 3.880 | 3.934 | 3.780 | 3.840 | 15,938 | +0.00(+0.00%) |
Oct 22, 2021 | 3.800 | 3.920 | 3.790 | 3.840 | 45,391 | -0.09(-2.29%) |
Oct 21, 2021 | 4.020 | 4.050 | 3.910 | 3.930 | 47,019 | -0.12(-2.96%) |
Oct 20, 2021 | 4.050 | 4.050 | 3.910 | 4.050 | 31,112 | +0.04(+0.87%) |
Oct 19, 2021 | 4.080 | 4.080 | 3.920 | 4.015 | 13,814 | -0.03(-0.62%) |
Oct 18, 2021 | 3.880 | 4.050 | 3.880 | 4.040 | 25,172 | +0.14(+3.59%) |
Oct 15, 2021 | 3.980 | 3.980 | 3.820 | 3.900 | 22,479 | +0.01(+0.26%) |
Oct 14, 2021 | 3.790 | 4.490 | 3.780 | 3.890 | 435,756 | +0.09(+2.37%) |
Oct 13, 2021 | 3.860 | 3.890 | 3.730 | 3.800 | 5,697 | -0.09(-2.31%) |
Oct 12, 2021 | 3.960 | 3.960 | 3.800 | 3.890 | 6,322 | +0.03(+0.78%) |
Oct 11, 2021 | 3.870 | 3.972 | 3.780 | 3.860 | 19,419 | -0.02(-0.52%) |
Oct 08, 2021 | 3.769 | 3.880 | 3.733 | 3.880 | 7,140 | +0.11(+2.92%) |
Oct 07, 2021 | 3.680 | 3.840 | 3.680 | 3.770 | 45,263 | -0.06(-1.57%) |
Oct 06, 2021 | 3.750 | 3.859 | 3.710 | 3.830 | 30,661 | +0.02(+0.52%) |
Oct 05, 2021 | 3.990 | 3.990 | 3.750 | 3.810 | 17,645 | +0.06(+1.60%) |
Oct 04, 2021 | 3.880 | 3.880 | 3.760 | 3.750 | 35,067 | -0.10(-2.60%) |
Oct 01, 2021 | 4.060 | 4.060 | 3.770 | 3.850 | 39,774 | -0.21(-5.17%) |
Sep 30, 2021 | 3.960 | 4.060 | 3.870 | 4.060 | 23,061 | +0.09(+2.27%) |
Sep 29, 2021 | 4.030 | 4.070 | 3.910 | 3.970 | 19,281 | -0.08(-1.98%) |
Sep 28, 2021 | 4.140 | 4.170 | 4.033 | 4.050 | 11,682 | -0.14(-3.34%) |
Sep 27, 2021 | 4.140 | 4.210 | 4.020 | 4.190 | 52,588 | +0.04(+0.96%) |
Sep 24, 2021 | 4.000 | 4.190 | 4.000 | 4.150 | 34,130 | +0.16(+4.01%) |
Sep 23, 2021 | 3.974 | 4.090 | 3.870 | 3.990 | 15,106 | +0.01(+0.25%) |
Sep 22, 2021 | 3.990 | 3.990 | 3.870 | 3.980 | 19,461 | +0.02(+0.51%) |
Sep 21, 2021 | 4.020 | 4.020 | 3.930 | 3.960 | 12,286 | -0.01(-0.25%) |
Sep 20, 2021 | 3.990 | 3.990 | 3.811 | 3.970 | 34,154 | -0.03(-0.75%) |
Sep 17, 2021 | 3.820 | 4.000 | 3.790 | 4.000 | 20,330 | +0.16(+4.17%) |
Sep 16, 2021 | 3.850 | 3.851 | 3.770 | 3.840 | 23,100 | +0.00(+0.00%) |
Sep 15, 2021 | 3.895 | 3.935 | 3.710 | 3.840 | 74,981 | -0.09(-2.29%) |
Sep 14, 2021 | 4.000 | 4.070 | 3.860 | 3.930 | 52,733 | -0.07(-1.75%) |
Sep 13, 2021 | 4.110 | 4.110 | 3.980 | 4.000 | 20,827 | -0.12(-2.91%) |
Sep 10, 2021 | 4.130 | 4.170 | 4.065 | 4.120 | 12,307 | -0.06(-1.44%) |
Sep 09, 2021 | 4.030 | 4.260 | 4.020 | 4.180 | 29,105 | +0.16(+3.98%) |
Sep 08, 2021 | 4.130 | 4.130 | 4.003 | 4.020 | 6,905 | -0.06(-1.47%) |
Sep 07, 2021 | 3.940 | 4.170 | 3.940 | 4.080 | 19,954 | +0.10(+2.51%) |
Sep 03, 2021 | 4.060 | 4.130 | 3.970 | 3.980 | 55,968 | -0.12(-2.93%) |
Sep 02, 2021 | 4.200 | 4.290 | 4.050 | 4.100 | 61,752 | -0.10(-2.38%) |
Sep 01, 2021 | 4.120 | 4.350 | 4.120 | 4.200 | 43,565 | +0.00(+0.00%) |
Aug 31, 2021 | 4.140 | 4.380 | 4.082 | 4.200 | 53,328 | +0.15(+3.70%) |
Aug 30, 2021 | 4.010 | 4.240 | 4.010 | 4.050 | 17,318 | -0.09(-2.17%) |
Aug 27, 2021 | 4.190 | 4.330 | 4.140 | 4.140 | 29,303 | -0.08(-1.90%) |
Aug 26, 2021 | 4.230 | 4.350 | 4.160 | 4.220 | 41,697 | +0.02(+0.48%) |
Aug 25, 2021 | 4.030 | 4.240 | 4.030 | 4.200 | 18,811 | +0.17(+4.22%) |
Aug 24, 2021 | 4.090 | 4.160 | 4.000 | 4.030 | 36,629 | -0.06(-1.47%) |
Aug 23, 2021 | 3.790 | 4.140 | 3.660 | 4.090 | 40,720 | +0.31(+8.20%) |
Aug 20, 2021 | 3.750 | 3.980 | 3.720 | 3.780 | 77,338 | -0.13(-3.32%) |
Aug 19, 2021 | 4.000 | 4.000 | 3.880 | 3.910 | 18,972 | -0.09(-2.25%) |
Aug 18, 2021 | 3.870 | 4.090 | 3.750 | 4.000 | 72,033 | +0.16(+4.17%) |
Aug 17, 2021 | 3.717 | 3.890 | 3.717 | 3.840 | 21,281 | +0.09(+2.40%) |
Aug 16, 2021 | 4.050 | 4.050 | 3.669 | 3.750 | 51,392 | -0.30(-7.43%) |
Aug 13, 2021 | 4.020 | 4.100 | 3.970 | 4.051 | 45,254 | +0.02(+0.52%) |
Aug 12, 2021 | 4.160 | 4.160 | 4.000 | 4.030 | 20,285 | -0.09(-2.18%) |
Aug 11, 2021 | 4.135 | 4.145 | 4.030 | 4.120 | 14,785 | +0.01(+0.24%) |
Aug 10, 2021 | 4.240 | 4.240 | 4.040 | 4.110 | 19,039 | -0.08(-1.91%) |
Aug 09, 2021 | 4.090 | 4.230 | 4.090 | 4.190 | 18,075 | +0.08(+1.95%) |
Aug 06, 2021 | 4.070 | 4.130 | 3.970 | 4.110 | 21,193 | -0.05(-1.20%) |
Aug 05, 2021 | 3.960 | 4.230 | 3.960 | 4.160 | 26,362 | +0.16(+4.00%) |
Aug 04, 2021 | 4.160 | 4.198 | 3.970 | 4.000 | 35,429 | -0.14(-3.38%) |
Aug 03, 2021 | 4.220 | 4.260 | 4.140 | 4.140 | 17,194 | -0.13(-3.04%) |