Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.463 | 3.475 | 3.446 | 3.467 | 20,928 | +0.04(+1.27%) |
Oct 28, 2021 | 3.405 | 3.458 | 3.405 | 3.423 | 26,672 | +0.01(+0.36%) |
Oct 27, 2021 | 3.493 | 3.493 | 3.405 | 3.411 | 31,886 | -0.05(-1.53%) |
Oct 26, 2021 | 3.499 | 3.464 | 23,594 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.487 | 3.487 | 3.417 | 3.470 | 50,392 | +0.06(+1.63%) |
Oct 22, 2021 | 3.432 | 3.451 | 3.399 | 3.414 | 6,978 | -0.01(-0.26%) |
Oct 21, 2021 | 3.411 | 3.434 | 3.405 | 3.423 | 35,962 | +0.02(+0.53%) |
Oct 20, 2021 | 3.429 | 3.469 | 3.399 | 3.405 | 113,539 | -0.01(-0.36%) |
Oct 19, 2021 | 3.464 | 3.487 | 3.417 | 3.417 | 57,831 | -0.03(-0.85%) |
Oct 18, 2021 | 3.475 | 3.475 | 3.440 | 3.446 | 21,679 | -0.03(-0.93%) |
Oct 15, 2021 | 3.475 | 3.499 | 3.475 | 3.478 | 37,749 | +0.01(+0.34%) |
Oct 14, 2021 | 3.470 | 3.487 | 3.434 | 3.467 | 52,909 | +0.00(+0.09%) |
Oct 13, 2021 | 3.452 | 3.465 | 3.447 | 3.464 | 8,660 | +0.00(+0.14%) |
Oct 12, 2021 | 3.434 | 3.475 | 3.434 | 3.459 | 54,313 | +0.01(+0.20%) |
Oct 11, 2021 | 3.487 | 3.487 | 3.446 | 3.452 | 10,911 | +0.01(+0.17%) |
Oct 08, 2021 | 3.458 | 3.475 | 3.435 | 3.446 | 27,875 | -0.01(-0.34%) |
Oct 07, 2021 | 3.382 | 3.458 | 3.382 | 3.458 | 26,738 | +0.07(+2.08%) |
Oct 06, 2021 | 3.382 | 3.399 | 3.364 | 3.388 | 7,360 | -0.05(-1.53%) |
Oct 05, 2021 | 3.382 | 3.440 | 3.370 | 3.440 | 56,048 | +0.06(+1.91%) |
Oct 04, 2021 | 3.399 | 3.423 | 3.358 | 3.376 | 42,231 | -0.02(-0.52%) |
Oct 01, 2021 | 3.388 | 3.393 | 3.341 | 3.393 | 24,522 | +0.05(+1.40%) |
Sep 30, 2021 | 3.370 | 3.388 | 3.341 | 3.346 | 12,448 | +0.01(+0.35%) |
Sep 29, 2021 | 3.335 | 3.382 | 3.335 | 3.335 | 15,660 | -0.02(-0.52%) |
Sep 28, 2021 | 3.388 | 3.399 | 3.352 | 3.352 | 14,076 | -0.05(-1.38%) |
Sep 27, 2021 | 3.370 | 3.423 | 3.370 | 3.399 | 41,999 | +0.04(+1.05%) |
Sep 24, 2021 | 3.364 | 3.393 | 3.364 | 3.364 | 19,855 | -0.01(-0.17%) |
Sep 23, 2021 | 3.335 | 3.393 | 3.335 | 3.370 | 25,238 | +0.04(+1.05%) |
Sep 22, 2021 | 3.346 | 3.358 | 3.331 | 3.335 | 31,156 | +0.01(+0.35%) |
Sep 21, 2021 | 3.335 | 3.346 | 3.306 | 3.323 | 3,996 | -0.01(-0.18%) |
Sep 20, 2021 | 3.358 | 3.358 | 3.270 | 3.329 | 51,692 | -0.04(-1.05%) |
Sep 17, 2021 | 3.382 | 3.405 | 3.364 | 3.364 | 7,231 | -0.03(-0.86%) |
Sep 16, 2021 | 3.411 | 3.411 | 3.362 | 3.393 | 14,131 | -0.02(-0.69%) |
Sep 15, 2021 | 3.370 | 3.417 | 3.352 | 3.417 | 23,585 | +0.05(+1.39%) |
Sep 14, 2021 | 3.417 | 3.423 | 3.370 | 3.370 | 18,270 | -0.04(-1.03%) |
Sep 13, 2021 | 3.399 | 3.405 | 3.382 | 3.405 | 42,707 | +0.01(+0.17%) |
Sep 10, 2021 | 3.417 | 3.417 | 3.370 | 3.399 | 8,621 | -0.02(-0.51%) |
Sep 09, 2021 | 3.388 | 3.468 | 3.388 | 3.417 | 61,392 | +0.02(+0.69%) |
Sep 08, 2021 | 3.423 | 3.452 | 3.393 | 3.393 | 45,727 | -0.02(-0.69%) |
Sep 07, 2021 | 3.399 | 3.452 | 3.399 | 3.417 | 26,711 | -0.01(-0.17%) |
Sep 03, 2021 | 3.434 | 3.434 | 3.405 | 3.423 | 16,001 | -0.01(-0.34%) |
Sep 02, 2021 | 3.423 | 3.434 | 3.421 | 3.434 | 19,282 | +0.03(+0.86%) |
Sep 01, 2021 | 3.399 | 3.429 | 3.382 | 3.405 | 21,036 | +0.02(+0.69%) |
Aug 31, 2021 | 3.393 | 3.405 | 3.376 | 3.382 | 33,833 | +0.00(+0.00%) |
Aug 30, 2021 | 3.452 | 3.452 | 3.382 | 3.382 | 24,899 | -0.05(-1.54%) |
Aug 27, 2021 | 3.546 | 3.547 | 3.335 | 3.434 | 183,270 | +0.28(+8.91%) |
Aug 26, 2021 | 3.260 | 3.260 | 3.153 | 3.153 | 171,321 | -0.02(-0.51%) |
Aug 25, 2021 | 3.191 | 3.207 | 3.159 | 3.169 | 157,698 | +0.02(+0.51%) |
Aug 24, 2021 | 3.068 | 3.185 | 3.031 | 3.153 | 180,837 | +0.09(+2.78%) |
Aug 23, 2021 | 3.009 | 3.096 | 2.993 | 3.068 | 86,131 | +0.11(+3.60%) |
Aug 20, 2021 | 2.919 | 2.967 | 2.908 | 2.961 | 47,688 | +0.04(+1.46%) |
Aug 19, 2021 | 3.052 | 3.052 | 2.700 | 2.919 | 134,676 | -0.08(-2.67%) |
Aug 18, 2021 | 2.967 | 3.031 | 2.967 | 2.999 | 12,956 | +0.02(+0.72%) |
Aug 17, 2021 | 3.015 | 3.041 | 2.972 | 2.977 | 49,843 | -0.07(-2.45%) |
Aug 16, 2021 | 3.089 | 3.089 | 3.023 | 3.052 | 57,426 | -0.03(-1.04%) |
Aug 13, 2021 | 3.084 | 3.084 | 3.063 | 3.084 | 202,144 | +0.01(+0.35%) |
Aug 12, 2021 | 3.095 | 3.095 | 3.052 | 3.073 | 44,862 | +0.00(+0.00%) |
Aug 11, 2021 | 3.079 | 3.084 | 3.025 | 3.073 | 173,079 | +0.00(+0.00%) |
Aug 10, 2021 | 3.084 | 3.084 | 3.015 | 3.073 | 116,564 | -0.04(-1.20%) |
Aug 09, 2021 | 3.132 | 3.132 | 3.084 | 3.111 | 52,606 | -0.03(-1.02%) |
Aug 06, 2021 | 3.137 | 3.153 | 3.116 | 3.143 | 39,411 | +0.03(+0.95%) |
Aug 05, 2021 | 3.068 | 3.121 | 3.068 | 3.113 | 34,012 | +0.06(+1.83%) |
Aug 04, 2021 | 3.116 | 3.116 | 3.057 | 3.057 | 61,858 | -0.06(-2.05%) |
Aug 03, 2021 | 3.164 | 3.175 | 3.047 | 3.121 | 101,096 | -0.03(-0.85%) |