Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.800 | 3.905 | 3.710 | 3.790 | 5,266,157 | +0.12(+3.27%) |
Oct 28, 2021 | 3.630 | 3.670 | 3.560 | 3.670 | 2,986,395 | +0.09(+2.51%) |
Oct 27, 2021 | 3.640 | 3.665 | 3.570 | 3.580 | 2,161,117 | -0.02(-0.56%) |
Oct 26, 2021 | 3.630 | 3.600 | 2,347,485 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.680 | 3.690 | 3.540 | 3.600 | 3,826,475 | -0.09(-2.44%) |
Oct 22, 2021 | 3.660 | 3.700 | 3.690 | 1,809,454 | -0.01(-0.27%) | |
Oct 21, 2021 | 3.690 | 3.740 | 3.660 | 3.700 | 1,506,621 | -0.02(-0.54%) |
Oct 20, 2021 | 3.750 | 3.750 | 3.680 | 3.720 | 1,442,433 | -0.03(-0.80%) |
Oct 19, 2021 | 3.710 | 3.780 | 3.700 | 3.750 | 2,636,053 | +0.05(+1.35%) |
Oct 18, 2021 | 3.740 | 3.770 | 3.670 | 3.700 | 2,049,465 | -0.02(-0.54%) |
Oct 15, 2021 | 3.790 | 3.790 | 3.705 | 3.720 | 2,026,853 | -0.04(-1.06%) |
Oct 14, 2021 | 3.750 | 3.830 | 3.730 | 3.760 | 1,884,415 | +0.03(+0.80%) |
Oct 13, 2021 | 3.720 | 3.775 | 3.690 | 3.730 | 1,336,819 | +0.02(+0.54%) |
Oct 12, 2021 | 3.680 | 3.760 | 3.680 | 3.710 | 1,704,816 | -0.04(-1.07%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.640 | 3.750 | 1,711,236 | +0.06(+1.63%) |
Oct 08, 2021 | 3.730 | 3.770 | 3.680 | 3.690 | 1,429,189 | -0.05(-1.34%) |
Oct 07, 2021 | 3.710 | 3.800 | 3.690 | 3.740 | 2,475,930 | +0.05(+1.36%) |
Oct 06, 2021 | 3.630 | 3.725 | 3.610 | 3.690 | 2,339,826 | +0.07(+1.93%) |
Oct 05, 2021 | 3.530 | 3.640 | 3.520 | 3.620 | 1,811,088 | +0.09(+2.55%) |
Oct 04, 2021 | 3.600 | 3.610 | 3.505 | 3.530 | 2,192,713 | -0.05(-1.40%) |
Oct 01, 2021 | 3.650 | 3.660 | 3.490 | 3.580 | 2,605,889 | -0.07(-1.92%) |
Sep 30, 2021 | 3.640 | 3.720 | 3.600 | 3.650 | 1,542,240 | +0.01(+0.27%) |
Sep 29, 2021 | 3.690 | 3.745 | 3.630 | 3.640 | 1,436,795 | -0.03(-0.82%) |
Sep 28, 2021 | 3.710 | 3.710 | 3.620 | 3.670 | 2,929,619 | -0.05(-1.34%) |
Sep 27, 2021 | 3.720 | 3.795 | 3.650 | 3.720 | 2,431,977 | -0.03(-0.80%) |
Sep 24, 2021 | 3.830 | 3.840 | 3.750 | 3.750 | 2,381,063 | -0.13(-3.35%) |
Sep 23, 2021 | 3.800 | 3.900 | 3.780 | 3.880 | 2,008,118 | +0.08(+2.11%) |
Sep 22, 2021 | 3.820 | 3.890 | 3.740 | 3.800 | 2,184,480 | -0.02(-0.52%) |
Sep 21, 2021 | 3.800 | 3.870 | 3.775 | 3.820 | 2,065,620 | +0.03(+0.79%) |
Sep 20, 2021 | 3.850 | 3.885 | 3.720 | 3.790 | 3,747,063 | -0.15(-3.81%) |
Sep 17, 2021 | 3.820 | 3.970 | 3.725 | 3.940 | 9,740,750 | +0.12(+3.14%) |
Sep 16, 2021 | 3.740 | 3.830 | 3.695 | 3.820 | 2,591,467 | +0.08(+2.14%) |
Sep 15, 2021 | 3.550 | 3.820 | 3.480 | 3.740 | 5,445,542 | +0.26(+7.47%) |
Sep 14, 2021 | 3.570 | 3.610 | 3.440 | 3.480 | 3,072,719 | -0.10(-2.79%) |
Sep 13, 2021 | 3.610 | 3.640 | 3.530 | 3.580 | 3,437,211 | +0.02(+0.56%) |
Sep 10, 2021 | 3.690 | 3.700 | 3.550 | 3.560 | 3,175,407 | -0.10(-2.73%) |
Sep 09, 2021 | 3.570 | 3.807 | 3.554 | 3.660 | 6,714,191 | +0.10(+2.81%) |
Sep 08, 2021 | 3.580 | 3.615 | 3.540 | 3.560 | 2,741,552 | -0.02(-0.56%) |
Sep 07, 2021 | 3.710 | 3.720 | 3.560 | 3.580 | 3,238,000 | -0.09(-2.45%) |
Sep 03, 2021 | 3.850 | 3.890 | 3.670 | 3.670 | 3,717,481 | -0.23(-5.90%) |
Sep 02, 2021 | 3.860 | 3.900 | 3.830 | 3.900 | 1,719,336 | +0.05(+1.30%) |
Sep 01, 2021 | 3.890 | 3.890 | 3.810 | 3.850 | 2,334,181 | -0.01(-0.26%) |
Aug 31, 2021 | 3.830 | 3.880 | 3.820 | 3.860 | 2,650,558 | +0.02(+0.52%) |
Aug 30, 2021 | 3.830 | 3.910 | 3.820 | 3.840 | 2,376,728 | -0.02(-0.52%) |
Aug 27, 2021 | 3.760 | 3.880 | 3.760 | 3.860 | 3,613,554 | +0.08(+2.12%) |
Aug 26, 2021 | 3.810 | 3.850 | 3.750 | 3.780 | 2,442,005 | -0.03(-0.79%) |
Aug 25, 2021 | 3.800 | 3.860 | 3.780 | 3.810 | 2,385,066 | +0.03(+0.79%) |
Aug 24, 2021 | 3.860 | 3.880 | 3.753 | 3.780 | 2,397,753 | -0.08(-2.07%) |
Aug 23, 2021 | 3.680 | 3.920 | 3.685 | 3.860 | 4,965,588 | +0.19(+5.18%) |
Aug 20, 2021 | 3.440 | 3.695 | 3.440 | 3.670 | 4,212,677 | +0.22(+6.38%) |
Aug 19, 2021 | 3.510 | 3.560 | 3.450 | 3.450 | 3,475,947 | -0.10(-2.82%) |
Aug 18, 2021 | 3.690 | 3.695 | 3.550 | 3.550 | 3,078,019 | -0.17(-4.57%) |
Aug 17, 2021 | 3.620 | 3.720 | 3.610 | 3.720 | 2,781,817 | +0.08(+2.20%) |
Aug 16, 2021 | 3.680 | 3.730 | 3.580 | 3.640 | 3,357,041 | -0.04(-1.09%) |
Aug 13, 2021 | 3.760 | 3.780 | 3.670 | 3.680 | 2,188,774 | -0.07(-1.87%) |
Aug 12, 2021 | 3.690 | 3.780 | 3.680 | 3.750 | 1,653,173 | +0.02(+0.54%) |
Aug 11, 2021 | 3.740 | 3.750 | 3.655 | 3.730 | 2,231,857 | +0.03(+0.81%) |
Aug 10, 2021 | 3.700 | 3.730 | 3.665 | 3.700 | 1,683,677 | -0.04(-1.07%) |
Aug 09, 2021 | 3.780 | 3.805 | 3.675 | 3.740 | 2,687,049 | -0.07(-1.84%) |
Aug 06, 2021 | 3.750 | 3.850 | 3.690 | 3.810 | 3,645,410 | +0.06(+1.46%) |
Aug 05, 2021 | 3.610 | 3.790 | 3.610 | 3.755 | 3,580,367 | +0.13(+3.73%) |
Aug 04, 2021 | 3.600 | 3.655 | 3.540 | 3.620 | 2,842,099 | +0.01(+0.28%) |
Aug 03, 2021 | 3.540 | 3.620 | 3.485 | 3.610 | 3,782,368 | +0.06(+1.69%) |