Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.463 | 3.521 | 3.423 | 3.448 | 11,380,744 | -0.06(-1.66%) |
Oct 28, 2021 | 3.543 | 3.579 | 3.492 | 3.506 | 7,725,663 | -0.05(-1.43%) |
Oct 27, 2021 | 3.696 | 3.703 | 3.528 | 3.557 | 21,917,716 | -0.09(-2.40%) |
Oct 26, 2021 | 3.645 | 3.652 | 3.645 | 12,402,748 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.470 | 3.670 | 3.463 | 3.645 | 9,961,239 | +0.23(+6.84%) |
Oct 22, 2021 | 3.397 | 3.448 | 3.295 | 3.412 | 16,011,439 | +0.01(+0.43%) |
Oct 21, 2021 | 3.470 | 3.474 | 3.277 | 3.397 | 11,922,851 | -0.17(-4.70%) |
Oct 20, 2021 | 3.543 | 3.627 | 3.528 | 3.565 | 9,673,800 | -0.03(-0.81%) |
Oct 19, 2021 | 3.711 | 3.711 | 3.554 | 3.594 | 12,490,235 | -0.12(-3.14%) |
Oct 18, 2021 | 3.623 | 3.718 | 3.579 | 3.711 | 8,503,964 | -0.02(-0.59%) |
Oct 15, 2021 | 3.689 | 3.767 | 3.681 | 3.732 | 9,717,570 | +0.04(+0.99%) |
Oct 14, 2021 | 3.652 | 3.732 | 3.619 | 3.696 | 12,679,513 | +0.07(+1.81%) |
Oct 13, 2021 | 3.506 | 3.663 | 3.506 | 3.630 | 9,762,568 | +0.09(+2.47%) |
Oct 12, 2021 | 3.572 | 3.616 | 3.536 | 3.543 | 3,557,449 | -0.01(-0.21%) |
Oct 11, 2021 | 3.645 | 3.674 | 3.543 | 3.550 | 9,335,040 | -0.02(-0.61%) |
Oct 08, 2021 | 3.630 | 3.656 | 3.565 | 3.572 | 5,601,152 | +0.04(+1.03%) |
Oct 07, 2021 | 3.463 | 3.598 | 3.455 | 3.536 | 14,967,337 | +0.05(+1.46%) |
Oct 06, 2021 | 3.506 | 3.557 | 3.401 | 3.485 | 14,590,426 | -0.08(-2.25%) |
Oct 05, 2021 | 3.645 | 3.667 | 3.561 | 3.565 | 11,041,324 | -0.05(-1.41%) |
Oct 04, 2021 | 3.660 | 3.740 | 3.605 | 3.616 | 12,229,401 | -0.12(-3.12%) |
Oct 01, 2021 | 3.660 | 3.762 | 3.623 | 3.732 | 19,642,404 | +0.15(+4.06%) |
Sep 30, 2021 | 3.587 | 3.729 | 3.572 | 3.587 | 17,324,374 | +0.12(+3.36%) |
Sep 29, 2021 | 3.514 | 3.514 | 3.412 | 3.470 | 22,902,598 | +0.06(+1.69%) |
Sep 28, 2021 | 3.513 | 3.520 | 3.394 | 3.412 | 26,238,002 | -0.15(-4.23%) |
Sep 27, 2021 | 3.535 | 3.614 | 3.491 | 3.563 | 27,270,836 | +0.01(+0.40%) |
Sep 24, 2021 | 3.513 | 3.592 | 3.499 | 3.549 | 17,609,142 | -0.07(-1.98%) |
Sep 23, 2021 | 3.384 | 3.664 | 3.376 | 3.621 | 27,677,302 | +0.21(+6.11%) |
Sep 22, 2021 | 3.456 | 3.524 | 3.405 | 3.412 | 19,510,604 | +0.17(+5.09%) |
Sep 21, 2021 | 3.247 | 3.262 | 3.143 | 3.247 | 13,767,909 | +0.00(+0.00%) |
Sep 20, 2021 | 3.218 | 3.251 | 3.118 | 3.247 | 18,654,164 | -0.08(-2.38%) |
Sep 17, 2021 | 3.456 | 3.473 | 3.319 | 3.326 | 18,291,852 | -0.23(-6.46%) |
Sep 16, 2021 | 3.657 | 3.671 | 3.535 | 3.556 | 12,451,753 | -0.16(-4.26%) |
Sep 15, 2021 | 3.714 | 3.757 | 3.685 | 3.714 | 15,867,281 | -0.04(-0.96%) |
Sep 14, 2021 | 3.793 | 3.793 | 3.707 | 3.750 | 9,333,629 | -0.01(-0.38%) |
Sep 13, 2021 | 3.829 | 3.836 | 3.728 | 3.764 | 12,695,852 | +0.08(+2.14%) |
Sep 10, 2021 | 3.800 | 3.847 | 3.685 | 3.685 | 6,360,265 | -0.06(-1.54%) |
Sep 09, 2021 | 3.700 | 3.793 | 3.635 | 3.743 | 15,794,732 | +0.14(+3.78%) |
Sep 08, 2021 | 3.829 | 3.833 | 3.599 | 3.606 | 21,458,534 | -0.22(-5.82%) |
Sep 07, 2021 | 3.808 | 3.879 | 3.772 | 3.829 | 6,590,487 | +0.09(+2.30%) |
Sep 03, 2021 | 3.829 | 3.847 | 3.743 | 3.743 | 9,665,314 | -0.03(-0.76%) |
Sep 02, 2021 | 3.865 | 3.908 | 3.750 | 3.772 | 19,502,896 | -0.11(-2.78%) |
Sep 01, 2021 | 3.786 | 3.930 | 3.775 | 3.879 | 6,949,755 | -0.01(-0.37%) |
Aug 31, 2021 | 3.944 | 3.944 | 3.872 | 3.894 | 9,618,492 | -0.04(-0.91%) |
Aug 30, 2021 | 3.966 | 3.987 | 3.897 | 3.930 | 10,450,928 | -0.06(-1.44%) |
Aug 27, 2021 | 3.915 | 3.991 | 3.887 | 3.987 | 7,082,201 | +0.13(+3.35%) |
Aug 26, 2021 | 3.894 | 3.930 | 3.829 | 3.858 | 7,595,679 | -0.11(-2.89%) |
Aug 25, 2021 | 3.937 | 3.980 | 3.894 | 3.973 | 7,503,195 | +0.06(+1.47%) |
Aug 24, 2021 | 3.865 | 3.951 | 3.836 | 3.915 | 11,711,597 | +0.22(+5.83%) |
Aug 23, 2021 | 3.700 | 3.750 | 3.667 | 3.700 | 7,070,920 | +0.04(+1.18%) |
Aug 20, 2021 | 3.635 | 3.696 | 3.592 | 3.657 | 7,034,088 | -0.01(-0.20%) |
Aug 19, 2021 | 3.685 | 3.707 | 3.628 | 3.664 | 11,233,976 | -0.17(-4.32%) |
Aug 18, 2021 | 3.858 | 3.922 | 3.822 | 3.829 | 17,990,102 | -0.09(-2.38%) |
Aug 17, 2021 | 4.009 | 4.027 | 3.876 | 3.922 | 8,297,106 | -0.11(-2.62%) |
Aug 16, 2021 | 4.113 | 4.113 | 3.996 | 4.028 | 9,479,598 | -0.17(-4.03%) |
Aug 13, 2021 | 4.225 | 4.232 | 4.148 | 4.197 | 8,154,415 | -0.04(-0.83%) |
Aug 12, 2021 | 4.289 | 4.324 | 4.222 | 4.232 | 20,561,482 | -0.08(-1.96%) |
Aug 11, 2021 | 4.317 | 4.331 | 4.204 | 4.317 | 16,368,180 | +0.04(+0.82%) |
Aug 10, 2021 | 4.169 | 4.310 | 4.148 | 4.282 | 12,448,485 | +0.13(+3.06%) |
Aug 09, 2021 | 4.113 | 4.176 | 4.063 | 4.155 | 7,866,569 | -0.03(-0.67%) |
Aug 06, 2021 | 4.204 | 4.211 | 4.113 | 4.183 | 9,158,360 | +0.04(+0.85%) |
Aug 05, 2021 | 4.240 | 4.261 | 4.081 | 4.148 | 14,617,794 | -0.10(-2.33%) |
Aug 04, 2021 | 4.282 | 4.328 | 4.141 | 4.247 | 11,620,231 | +0.02(+0.50%) |
Aug 03, 2021 | 4.141 | 4.257 | 4.046 | 4.225 | 12,552,115 | +0.05(+1.18%) |