Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.576 | 3.650 | 3.546 | 3.635 | 175,916 | -0.04(-1.02%) |
Oct 28, 2021 | 3.716 | 3.752 | 3.630 | 3.673 | 278,252 | -0.09(-2.48%) |
Oct 27, 2021 | 3.852 | 3.838 | 3.683 | 3.766 | 225,842 | -0.01(-0.38%) |
Oct 26, 2021 | 3.795 | 3.780 | 161,071 | +0.09(+2.33%) | ||
Oct 25, 2021 | 3.802 | 3.861 | 3.637 | 3.694 | 373,254 | -0.04(-0.96%) |
Oct 22, 2021 | 3.694 | 3.773 | 3.665 | 3.730 | 174,923 | +0.04(+1.17%) |
Oct 21, 2021 | 3.766 | 3.802 | 3.622 | 3.687 | 206,570 | -0.03(-0.93%) |
Oct 20, 2021 | 3.644 | 3.729 | 3.608 | 3.722 | 102,344 | +0.08(+2.13%) |
Oct 19, 2021 | 3.630 | 3.676 | 3.572 | 3.644 | 135,548 | +0.04(+1.20%) |
Oct 18, 2021 | 3.630 | 3.744 | 3.594 | 3.601 | 156,714 | -0.04(-1.18%) |
Oct 15, 2021 | 3.694 | 3.709 | 3.630 | 3.644 | 94,480 | -0.05(-1.36%) |
Oct 14, 2021 | 3.665 | 3.707 | 3.608 | 3.694 | 53,940 | +0.02(+0.59%) |
Oct 13, 2021 | 3.615 | 3.680 | 3.551 | 3.673 | 112,974 | +0.07(+1.99%) |
Oct 12, 2021 | 3.594 | 3.630 | 3.578 | 3.601 | 73,352 | -0.01(-0.20%) |
Oct 11, 2021 | 3.572 | 3.622 | 3.529 | 3.608 | 143,005 | +0.08(+2.24%) |
Oct 08, 2021 | 3.522 | 3.536 | 3.436 | 3.529 | 111,283 | +0.08(+2.29%) |
Oct 07, 2021 | 3.493 | 3.508 | 3.414 | 3.450 | 80,709 | +0.01(+0.42%) |
Oct 06, 2021 | 3.515 | 3.515 | 3.300 | 3.436 | 130,411 | -0.08(-2.24%) |
Oct 05, 2021 | 3.501 | 3.558 | 3.457 | 3.515 | 115,231 | +0.07(+2.08%) |
Oct 04, 2021 | 3.422 | 3.486 | 3.292 | 3.443 | 118,238 | +0.14(+4.12%) |
Oct 01, 2021 | 3.292 | 3.407 | 3.227 | 3.307 | 61,005 | +0.01(+0.44%) |
Sep 30, 2021 | 3.328 | 3.407 | 3.199 | 3.292 | 85,871 | -0.05(-1.50%) |
Sep 29, 2021 | 3.379 | 3.436 | 3.300 | 3.343 | 76,248 | -0.04(-1.06%) |
Sep 28, 2021 | 3.343 | 3.465 | 3.264 | 3.379 | 139,654 | +0.05(+1.51%) |
Sep 27, 2021 | 3.242 | 3.457 | 3.242 | 3.328 | 151,623 | +0.07(+2.20%) |
Sep 24, 2021 | 3.142 | 3.314 | 3.133 | 3.257 | 219,315 | +0.02(+0.67%) |
Sep 23, 2021 | 3.221 | 3.254 | 3.142 | 3.235 | 127,195 | +0.04(+1.35%) |
Sep 22, 2021 | 3.113 | 3.271 | 3.106 | 3.192 | 84,682 | +0.06(+2.06%) |
Sep 21, 2021 | 3.156 | 3.156 | 3.084 | 3.127 | 46,915 | -0.03(-0.91%) |
Sep 20, 2021 | 2.798 | 3.292 | 2.769 | 3.156 | 349,507 | -0.18(-5.38%) |
Sep 17, 2021 | 3.300 | 3.355 | 3.257 | 3.336 | 66,951 | +0.04(+1.31%) |
Sep 16, 2021 | 3.228 | 3.337 | 3.199 | 3.292 | 105,073 | +0.09(+2.91%) |
Sep 15, 2021 | 3.056 | 3.199 | 3.056 | 3.199 | 138,137 | +0.11(+3.72%) |
Sep 14, 2021 | 3.049 | 3.120 | 3.013 | 3.084 | 31,868 | +0.03(+0.94%) |
Sep 13, 2021 | 2.955 | 3.084 | 2.955 | 3.056 | 41,501 | +0.01(+0.47%) |
Sep 10, 2021 | 3.034 | 3.049 | 2.998 | 3.041 | 57,199 | +0.01(+0.47%) |
Sep 09, 2021 | 3.049 | 3.049 | 2.991 | 3.027 | 22,723 | -0.01(-0.47%) |
Sep 08, 2021 | 3.084 | 3.092 | 3.013 | 3.041 | 47,391 | -0.03(-0.93%) |
Sep 07, 2021 | 3.013 | 3.113 | 3.013 | 3.070 | 66,580 | +0.06(+1.90%) |
Sep 03, 2021 | 3.127 | 3.156 | 3.013 | 3.013 | 46,299 | -0.11(-3.45%) |
Sep 02, 2021 | 3.056 | 3.127 | 3.042 | 3.120 | 62,103 | +0.06(+2.11%) |
Sep 01, 2021 | 3.049 | 3.079 | 3.049 | 3.056 | 40,226 | -0.01(-0.23%) |
Aug 31, 2021 | 3.077 | 3.106 | 3.020 | 3.063 | 39,198 | +0.03(+0.95%) |
Aug 30, 2021 | 3.049 | 3.084 | 2.977 | 3.034 | 129,209 | -0.02(-0.59%) |
Aug 27, 2021 | 3.020 | 3.113 | 3.013 | 3.052 | 37,158 | +0.04(+1.31%) |
Aug 26, 2021 | 2.991 | 3.020 | 2.991 | 3.013 | 80,886 | +0.01(+0.48%) |
Aug 25, 2021 | 3.006 | 3.028 | 2.984 | 2.998 | 130,943 | -0.00(-0.05%) |
Aug 24, 2021 | 2.869 | 3.013 | 2.855 | 3.000 | 78,219 | +0.16(+5.61%) |
Aug 23, 2021 | 2.733 | 2.977 | 2.707 | 2.841 | 133,712 | +0.11(+4.21%) |
Aug 20, 2021 | 2.654 | 2.776 | 2.654 | 2.726 | 73,415 | +0.10(+3.83%) |
Aug 19, 2021 | 2.690 | 2.704 | 2.389 | 2.625 | 450,799 | -0.10(-3.68%) |
Aug 18, 2021 | 2.898 | 2.955 | 2.690 | 2.726 | 127,836 | -0.14(-4.76%) |
Aug 17, 2021 | 2.977 | 3.013 | 2.848 | 2.862 | 82,925 | -0.11(-3.86%) |
Aug 16, 2021 | 3.092 | 3.156 | 2.869 | 2.977 | 169,334 | -0.09(-3.04%) |
Aug 13, 2021 | 3.113 | 3.192 | 3.013 | 3.070 | 127,885 | -0.01(-0.47%) |
Aug 12, 2021 | 3.027 | 3.084 | 3.009 | 3.084 | 51,737 | +0.04(+1.42%) |
Aug 11, 2021 | 2.970 | 3.077 | 2.941 | 3.041 | 122,183 | +0.12(+4.18%) |
Aug 10, 2021 | 2.919 | 3.005 | 2.915 | 2.919 | 37,855 | -0.04(-1.21%) |
Aug 09, 2021 | 2.919 | 2.998 | 2.912 | 2.955 | 63,163 | -0.02(-0.72%) |
Aug 06, 2021 | 2.898 | 3.013 | 2.894 | 2.977 | 72,742 | +0.05(+1.72%) |
Aug 05, 2021 | 2.905 | 2.979 | 2.891 | 2.927 | 54,507 | -0.01(-0.24%) |
Aug 04, 2021 | 3.077 | 3.113 | 2.855 | 2.934 | 223,065 | -0.14(-4.44%) |
Aug 03, 2021 | 3.149 | 3.149 | 3.041 | 3.070 | 117,435 | -0.05(-1.61%) |