Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.035 | 4.035 | 3.920 | 3.940 | 19,596 | -0.06(-1.50%) |
Oct 28, 2021 | 4.000 | 4.060 | 3.980 | 4.000 | 8,269 | +0.04(+1.01%) |
Oct 27, 2021 | 4.040 | 4.050 | 3.950 | 3.960 | 6,488 | -0.06(-1.49%) |
Oct 26, 2021 | 3.990 | 4.020 | 34,615 | +0.02(+0.50%) | ||
Oct 25, 2021 | 3.986 | 4.130 | 3.986 | 4.000 | 44,794 | -0.02(-0.50%) |
Oct 22, 2021 | 4.070 | 4.100 | 3.950 | 4.020 | 46,848 | -0.05(-1.13%) |
Oct 21, 2021 | 4.060 | 4.200 | 4.060 | 4.066 | 59,846 | +0.02(+0.39%) |
Oct 20, 2021 | 4.090 | 4.187 | 4.050 | 4.050 | 13,809 | -0.19(-4.42%) |
Oct 19, 2021 | 4.330 | 4.471 | 4.174 | 4.237 | 32,156 | -0.11(-2.59%) |
Oct 18, 2021 | 4.360 | 4.440 | 4.350 | 4.350 | 3,405 | -0.04(-0.91%) |
Oct 15, 2021 | 4.540 | 4.545 | 4.375 | 4.390 | 50,188 | -0.15(-3.30%) |
Oct 14, 2021 | 4.520 | 4.620 | 4.450 | 4.540 | 35,721 | +0.07(+1.57%) |
Oct 13, 2021 | 4.350 | 4.500 | 4.265 | 4.470 | 25,198 | +0.12(+2.76%) |
Oct 12, 2021 | 4.070 | 4.460 | 4.070 | 4.350 | 57,716 | +0.10(+2.35%) |
Oct 11, 2021 | 4.250 | 4.340 | 4.210 | 4.250 | 36,940 | +0.00(+0.00%) |
Oct 08, 2021 | 4.090 | 4.300 | 4.090 | 4.250 | 9,958 | +0.18(+4.42%) |
Oct 07, 2021 | 4.120 | 4.230 | 4.070 | 4.070 | 21,902 | -0.07(-1.69%) |
Oct 06, 2021 | 4.100 | 4.150 | 4.090 | 4.140 | 13,504 | -0.01(-0.24%) |
Oct 05, 2021 | 4.080 | 4.226 | 4.030 | 4.150 | 21,474 | +0.02(+0.48%) |
Oct 04, 2021 | 4.010 | 4.160 | 3.990 | 4.130 | 35,404 | +0.16(+4.03%) |
Oct 01, 2021 | 4.000 | 4.009 | 3.910 | 3.970 | 17,775 | +0.00(+0.00%) |
Sep 30, 2021 | 4.040 | 4.040 | 3.930 | 3.970 | 17,854 | -0.03(-0.87%) |
Sep 29, 2021 | 4.070 | 4.090 | 3.940 | 4.005 | 27,056 | -0.08(-2.08%) |
Sep 28, 2021 | 4.090 | 4.240 | 4.030 | 4.090 | 77,553 | -0.05(-1.21%) |
Sep 27, 2021 | 4.110 | 4.162 | 4.090 | 4.140 | 12,924 | +0.04(+1.10%) |
Sep 24, 2021 | 4.139 | 4.139 | 4.090 | 4.095 | 14,015 | -0.04(-0.85%) |
Sep 23, 2021 | 4.100 | 4.160 | 4.100 | 4.130 | 8,679 | +0.02(+0.49%) |
Sep 22, 2021 | 4.120 | 4.205 | 4.100 | 4.110 | 38,280 | -0.09(-2.14%) |
Sep 21, 2021 | 4.200 | 4.290 | 4.130 | 4.200 | 7,898 | -0.02(-0.47%) |
Sep 20, 2021 | 4.130 | 4.290 | 4.130 | 4.220 | 11,485 | -0.08(-1.86%) |
Sep 17, 2021 | 4.110 | 4.610 | 4.080 | 4.300 | 59,969 | +0.17(+4.12%) |
Sep 16, 2021 | 4.070 | 4.140 | 4.060 | 4.130 | 16,140 | +0.03(+0.73%) |
Sep 15, 2021 | 4.090 | 4.130 | 4.060 | 4.100 | 7,432 | -0.04(-0.97%) |
Sep 14, 2021 | 4.110 | 4.170 | 4.060 | 4.140 | 7,407 | +0.03(+0.73%) |
Sep 13, 2021 | 4.100 | 4.150 | 4.060 | 4.110 | 15,284 | -0.01(-0.24%) |
Sep 10, 2021 | 4.130 | 4.170 | 4.090 | 4.120 | 60,573 | +0.01(+0.24%) |
Sep 09, 2021 | 4.130 | 4.140 | 4.090 | 4.110 | 14,634 | -0.01(-0.24%) |
Sep 08, 2021 | 4.100 | 4.123 | 4.090 | 4.120 | 21,281 | -0.01(-0.24%) |
Sep 07, 2021 | 4.230 | 4.230 | 4.070 | 4.130 | 42,617 | -0.05(-1.20%) |
Sep 03, 2021 | 4.310 | 4.310 | 4.180 | 4.180 | 24,264 | -0.07(-1.65%) |
Sep 02, 2021 | 4.276 | 4.291 | 4.250 | 4.250 | 7,532 | -0.03(-0.70%) |
Sep 01, 2021 | 4.350 | 4.440 | 4.280 | 4.280 | 27,659 | -0.10(-2.28%) |
Aug 31, 2021 | 4.290 | 4.410 | 4.250 | 4.380 | 13,146 | +0.11(+2.58%) |
Aug 30, 2021 | 4.450 | 4.450 | 4.220 | 4.270 | 81,956 | -0.15(-3.39%) |
Aug 27, 2021 | 4.410 | 4.449 | 4.350 | 4.420 | 20,981 | -0.01(-0.23%) |
Aug 26, 2021 | 4.390 | 4.500 | 4.350 | 4.430 | 33,121 | +0.03(+0.68%) |
Aug 25, 2021 | 4.410 | 4.510 | 4.390 | 4.400 | 6,575 | -0.01(-0.23%) |
Aug 24, 2021 | 4.370 | 4.450 | 4.354 | 4.410 | 7,776 | +0.08(+1.85%) |
Aug 23, 2021 | 4.360 | 4.390 | 4.315 | 4.330 | 11,158 | -0.02(-0.46%) |
Aug 20, 2021 | 4.350 | 4.390 | 4.304 | 4.350 | 14,841 | -0.02(-0.46%) |
Aug 19, 2021 | 4.450 | 4.490 | 4.360 | 4.370 | 22,253 | -0.08(-1.80%) |
Aug 18, 2021 | 4.510 | 4.510 | 4.340 | 4.450 | 21,365 | -0.09(-1.98%) |
Aug 17, 2021 | 4.480 | 4.540 | 4.460 | 4.540 | 20,090 | +0.03(+0.67%) |
Aug 16, 2021 | 4.500 | 4.510 | 4.350 | 4.510 | 15,279 | -0.02(-0.44%) |
Aug 13, 2021 | 4.560 | 4.570 | 4.500 | 4.530 | 46,412 | -0.07(-1.52%) |
Aug 12, 2021 | 4.580 | 4.670 | 4.450 | 4.600 | 27,307 | -0.03(-0.65%) |
Aug 11, 2021 | 4.350 | 4.700 | 4.350 | 4.630 | 113,774 | +0.25(+5.71%) |
Aug 10, 2021 | 4.420 | 4.460 | 4.360 | 4.380 | 33,996 | -0.03(-0.68%) |
Aug 09, 2021 | 4.430 | 4.445 | 4.300 | 4.410 | 21,147 | -0.01(-0.23%) |
Aug 06, 2021 | 4.460 | 4.460 | 4.345 | 4.420 | 16,902 | -0.06(-1.34%) |
Aug 05, 2021 | 4.450 | 4.490 | 4.443 | 4.480 | 19,405 | +0.00(+0.00%) |
Aug 04, 2021 | 4.450 | 4.480 | 4.420 | 4.480 | 17,279 | -0.03(-0.67%) |
Aug 03, 2021 | 4.500 | 4.530 | 4.480 | 4.510 | 41,755 | -0.01(-0.22%) |