Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.689 | 3.689 | 3.422 | 3.496 | 691,767 | -0.21(-5.71%) |
Oct 28, 2021 | 3.707 | 3.799 | 3.680 | 3.707 | 303,858 | -0.01(-0.25%) |
Oct 27, 2021 | 3.956 | 4.029 | 3.698 | 3.716 | 498,960 | -0.26(-6.48%) |
Oct 26, 2021 | 4.011 | 3.956 | 3.974 | 490,320 | -0.04(-0.92%) | |
Oct 25, 2021 | 3.808 | 4.011 | 3.799 | 4.011 | 616,007 | +0.21(+5.57%) |
Oct 22, 2021 | 3.808 | 3.864 | 3.707 | 3.799 | 330,778 | -0.02(-0.48%) |
Oct 21, 2021 | 3.891 | 3.928 | 3.753 | 3.818 | 801,007 | -0.13(-3.26%) |
Oct 20, 2021 | 3.606 | 3.960 | 3.606 | 3.946 | 962,957 | +0.32(+8.88%) |
Oct 19, 2021 | 3.670 | 3.670 | 3.519 | 3.624 | 332,525 | +0.05(+1.29%) |
Oct 18, 2021 | 3.560 | 3.634 | 3.505 | 3.578 | 382,718 | +0.02(+0.52%) |
Oct 15, 2021 | 3.486 | 3.579 | 3.468 | 3.560 | 440,436 | +0.09(+2.65%) |
Oct 14, 2021 | 3.505 | 3.505 | 3.404 | 3.468 | 325,021 | +0.01(+0.27%) |
Oct 13, 2021 | 3.477 | 3.483 | 3.413 | 3.459 | 188,923 | +0.00(+0.00%) |
Oct 12, 2021 | 3.505 | 3.532 | 3.431 | 3.459 | 273,943 | +0.00(+0.00%) |
Oct 11, 2021 | 3.486 | 3.615 | 3.459 | 3.459 | 280,439 | -0.04(-1.05%) |
Oct 08, 2021 | 3.459 | 3.597 | 3.459 | 3.496 | 157,035 | +0.00(+0.00%) |
Oct 07, 2021 | 3.624 | 3.633 | 3.486 | 3.496 | 220,030 | -0.07(-2.06%) |
Oct 06, 2021 | 3.533 | 3.578 | 3.431 | 3.569 | 417,042 | +0.00(+0.00%) |
Oct 05, 2021 | 3.523 | 3.606 | 3.468 | 3.569 | 418,692 | +0.08(+2.37%) |
Oct 04, 2021 | 3.578 | 3.643 | 3.477 | 3.486 | 299,767 | -0.06(-1.81%) |
Oct 01, 2021 | 3.578 | 3.652 | 3.510 | 3.551 | 597,246 | -0.03(-0.77%) |
Sep 30, 2021 | 3.505 | 3.652 | 3.505 | 3.578 | 724,945 | +0.09(+2.64%) |
Sep 29, 2021 | 3.459 | 3.546 | 3.418 | 3.486 | 465,253 | +0.06(+1.88%) |
Sep 28, 2021 | 3.450 | 3.500 | 3.349 | 3.422 | 348,489 | -0.05(-1.33%) |
Sep 27, 2021 | 3.349 | 3.514 | 3.339 | 3.468 | 437,503 | +0.13(+3.86%) |
Sep 24, 2021 | 3.349 | 3.422 | 3.321 | 3.339 | 294,487 | -0.06(-1.89%) |
Sep 23, 2021 | 3.486 | 3.486 | 3.385 | 3.404 | 347,216 | -0.02(-0.54%) |
Sep 22, 2021 | 3.385 | 3.523 | 3.376 | 3.422 | 576,268 | +0.09(+2.76%) |
Sep 21, 2021 | 3.459 | 3.496 | 3.321 | 3.330 | 542,401 | -0.07(-2.16%) |
Sep 20, 2021 | 3.744 | 3.744 | 3.385 | 3.404 | 1,156,599 | -0.48(-12.32%) |
Sep 17, 2021 | 3.891 | 4.006 | 3.772 | 3.882 | 696,885 | -0.04(-0.94%) |
Sep 16, 2021 | 4.002 | 4.048 | 3.744 | 3.919 | 650,961 | -0.03(-0.70%) |
Sep 15, 2021 | 3.946 | 4.094 | 3.854 | 3.946 | 954,814 | +0.02(+0.47%) |
Sep 14, 2021 | 4.149 | 4.259 | 3.882 | 3.928 | 851,622 | -0.19(-4.69%) |
Sep 13, 2021 | 4.250 | 4.581 | 4.002 | 4.121 | 1,793,575 | +0.29(+7.43%) |
Sep 10, 2021 | 3.974 | 4.020 | 3.808 | 3.836 | 882,898 | -0.05(-1.18%) |
Sep 09, 2021 | 3.937 | 4.135 | 3.818 | 3.882 | 769,633 | -0.10(-2.54%) |
Sep 08, 2021 | 4.186 | 4.250 | 3.843 | 3.983 | 955,236 | -0.13(-3.13%) |
Sep 07, 2021 | 3.836 | 4.158 | 3.818 | 4.112 | 736,138 | +0.27(+6.94%) |
Sep 03, 2021 | 3.854 | 3.891 | 3.680 | 3.845 | 334,077 | -0.02(-0.48%) |
Sep 02, 2021 | 3.974 | 4.079 | 3.841 | 3.864 | 721,412 | -0.02(-0.47%) |
Sep 01, 2021 | 4.002 | 4.144 | 3.808 | 3.882 | 800,188 | -0.12(-2.99%) |
Aug 31, 2021 | 4.324 | 4.416 | 3.928 | 4.002 | 1,025,229 | -0.08(-2.03%) |
Aug 30, 2021 | 3.827 | 4.176 | 3.790 | 4.084 | 972,828 | +0.29(+7.51%) |
Aug 27, 2021 | 3.624 | 3.873 | 3.591 | 3.799 | 1,033,856 | +0.18(+5.09%) |
Aug 26, 2021 | 3.569 | 3.661 | 3.358 | 3.615 | 722,965 | +0.04(+1.03%) |
Aug 25, 2021 | 3.385 | 3.680 | 3.266 | 3.578 | 873,902 | +0.16(+4.57%) |
Aug 24, 2021 | 3.128 | 3.450 | 3.128 | 3.422 | 912,022 | +0.29(+9.09%) |
Aug 23, 2021 | 3.027 | 3.146 | 2.999 | 3.137 | 550,814 | +0.13(+4.28%) |
Aug 20, 2021 | 2.907 | 3.027 | 2.889 | 3.008 | 279,798 | +0.12(+4.14%) |
Aug 19, 2021 | 2.907 | 2.953 | 2.861 | 2.889 | 253,215 | -0.06(-2.18%) |
Aug 18, 2021 | 2.953 | 3.027 | 2.889 | 2.953 | 185,296 | -0.02(-0.62%) |
Aug 17, 2021 | 2.935 | 3.017 | 2.912 | 2.971 | 186,067 | +0.01(+0.31%) |
Aug 16, 2021 | 2.935 | 3.017 | 2.907 | 2.962 | 175,786 | -0.01(-0.31%) |
Aug 13, 2021 | 3.017 | 3.017 | 2.944 | 2.971 | 75,742 | -0.05(-1.52%) |
Aug 12, 2021 | 3.027 | 3.054 | 2.935 | 3.017 | 183,104 | +0.00(+0.00%) |
Aug 11, 2021 | 3.036 | 3.063 | 2.935 | 3.017 | 421,856 | -0.02(-0.61%) |
Aug 10, 2021 | 2.852 | 3.045 | 2.852 | 3.036 | 333,772 | +0.17(+5.77%) |
Aug 09, 2021 | 2.852 | 2.889 | 2.824 | 2.870 | 83,681 | +0.02(+0.65%) |
Aug 06, 2021 | 2.861 | 2.907 | 2.815 | 2.852 | 141,378 | +0.02(+0.65%) |
Aug 05, 2021 | 2.806 | 2.887 | 2.806 | 2.833 | 231,967 | +0.05(+1.65%) |
Aug 04, 2021 | 2.806 | 2.852 | 2.760 | 2.787 | 266,713 | -0.06(-2.26%) |
Aug 03, 2021 | 2.778 | 2.852 | 2.714 | 2.852 | 276,894 | +0.08(+2.99%) |