Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.613 | 3.630 | 3.589 | 3.597 | 1,541,964 | -0.03(-0.91%) |
Oct 28, 2021 | 3.655 | 3.663 | 3.622 | 3.630 | 1,731,686 | -0.02(-0.68%) |
Oct 27, 2021 | 3.671 | 3.684 | 3.655 | 3.655 | 7,367,996 | -0.01(-0.23%) |
Oct 26, 2021 | 3.655 | 3.663 | 1,905,764 | -0.01(-0.23%) | ||
Oct 25, 2021 | 3.688 | 3.701 | 3.671 | 3.671 | 2,395,875 | +0.02(+0.68%) |
Oct 22, 2021 | 3.696 | 3.696 | 3.646 | 3.646 | 1,686,426 | -0.03(-0.90%) |
Oct 21, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 1,658,852 | -0.07(-1.98%) |
Oct 20, 2021 | 3.679 | 3.754 | 3.679 | 3.754 | 2,388,846 | +0.12(+3.18%) |
Oct 19, 2021 | 3.638 | 3.663 | 3.622 | 3.638 | 2,132,415 | +0.02(+0.46%) |
Oct 18, 2021 | 3.622 | 3.646 | 3.605 | 3.622 | 2,878,381 | -0.06(-1.57%) |
Oct 15, 2021 | 3.679 | 3.679 | 3.646 | 3.679 | 3,546,265 | -0.10(-2.63%) |
Oct 14, 2021 | 3.828 | 3.837 | 3.779 | 3.779 | 1,590,729 | -0.03(-0.87%) |
Oct 13, 2021 | 3.828 | 3.828 | 3.804 | 3.812 | 9,077,140 | -0.04(-1.07%) |
Oct 12, 2021 | 3.853 | 3.859 | 3.820 | 3.853 | 2,004,962 | +0.04(+1.08%) |
Oct 11, 2021 | 3.853 | 3.853 | 3.808 | 3.812 | 871,957 | -0.05(-1.28%) |
Oct 08, 2021 | 3.870 | 3.886 | 3.845 | 3.861 | 903,499 | +0.02(+0.43%) |
Oct 07, 2021 | 3.886 | 3.903 | 3.845 | 3.845 | 1,380,817 | -0.02(-0.43%) |
Oct 06, 2021 | 3.870 | 3.870 | 3.812 | 3.861 | 1,786,366 | -0.09(-2.30%) |
Oct 05, 2021 | 3.919 | 4.043 | 3.903 | 3.952 | 3,160,904 | +0.04(+1.06%) |
Oct 04, 2021 | 3.894 | 3.936 | 3.894 | 3.911 | 1,318,126 | +0.05(+1.28%) |
Oct 01, 2021 | 3.861 | 3.878 | 3.820 | 3.861 | 2,901,216 | -0.03(-0.85%) |
Sep 30, 2021 | 3.903 | 3.903 | 3.861 | 3.894 | 1,776,487 | -0.02(-0.63%) |
Sep 29, 2021 | 3.911 | 3.936 | 3.878 | 3.919 | 1,429,487 | -0.08(-2.07%) |
Sep 28, 2021 | 4.060 | 4.060 | 4.002 | 4.002 | 1,400,219 | -0.06(-1.43%) |
Sep 27, 2021 | 4.019 | 4.060 | 4.019 | 4.060 | 3,418,112 | +0.09(+2.29%) |
Sep 24, 2021 | 3.944 | 3.985 | 3.944 | 3.969 | 848,483 | -0.01(-0.21%) |
Sep 23, 2021 | 3.936 | 3.977 | 3.923 | 3.977 | 1,844,030 | +0.05(+1.26%) |
Sep 22, 2021 | 3.944 | 3.969 | 3.928 | 3.928 | 1,308,259 | +0.02(+0.64%) |
Sep 21, 2021 | 3.969 | 3.977 | 3.903 | 3.903 | 3,729,692 | -0.07(-1.67%) |
Sep 20, 2021 | 3.977 | 3.985 | 3.928 | 3.969 | 1,753,305 | -0.04(-1.03%) |
Sep 17, 2021 | 4.060 | 4.076 | 4.010 | 4.010 | 2,219,973 | -0.02(-0.61%) |
Sep 16, 2021 | 4.052 | 4.052 | 4.027 | 4.035 | 850,322 | -0.02(-0.61%) |
Sep 15, 2021 | 4.043 | 4.068 | 4.035 | 4.060 | 1,381,522 | +0.03(+0.82%) |
Sep 14, 2021 | 4.076 | 4.090 | 4.027 | 4.027 | 676,917 | -0.05(-1.22%) |
Sep 13, 2021 | 4.060 | 4.081 | 4.052 | 4.076 | 964,401 | +0.07(+1.65%) |
Sep 10, 2021 | 4.052 | 4.052 | 4.006 | 4.010 | 839,306 | -0.05(-1.22%) |
Sep 09, 2021 | 4.085 | 4.093 | 4.060 | 4.060 | 853,335 | -0.07(-1.60%) |
Sep 08, 2021 | 4.109 | 4.138 | 4.109 | 4.126 | 1,570,223 | +0.01(+0.20%) |
Sep 07, 2021 | 4.076 | 4.134 | 4.076 | 4.118 | 1,235,424 | +0.07(+1.63%) |
Sep 03, 2021 | 4.085 | 4.093 | 4.052 | 4.052 | 1,234,911 | -0.07(-1.80%) |
Sep 02, 2021 | 4.126 | 4.151 | 4.118 | 4.126 | 1,210,685 | -0.02(-0.60%) |
Sep 01, 2021 | 4.143 | 4.167 | 4.143 | 4.151 | 1,311,673 | +0.06(+1.41%) |
Aug 31, 2021 | 4.101 | 4.109 | 4.068 | 4.093 | 2,117,157 | -0.07(-1.79%) |
Aug 30, 2021 | 4.167 | 4.176 | 4.143 | 4.167 | 1,185,488 | -0.01(-0.20%) |
Aug 27, 2021 | 4.126 | 4.176 | 4.118 | 4.176 | 1,295,861 | +0.06(+1.41%) |
Aug 26, 2021 | 4.159 | 4.163 | 4.101 | 4.118 | 1,695,557 | -0.06(-1.39%) |
Aug 25, 2021 | 4.151 | 4.192 | 4.138 | 4.176 | 1,399,424 | +0.04(+1.00%) |
Aug 24, 2021 | 4.101 | 4.143 | 4.093 | 4.134 | 1,120,295 | +0.01(+0.20%) |
Aug 23, 2021 | 4.109 | 4.134 | 4.093 | 4.126 | 2,412,299 | +0.02(+0.60%) |
Aug 20, 2021 | 4.085 | 4.134 | 4.068 | 4.101 | 1,357,756 | +0.00(+0.00%) |
Aug 19, 2021 | 4.101 | 4.143 | 4.076 | 4.101 | 1,753,383 | -0.05(-1.20%) |
Aug 18, 2021 | 4.134 | 4.176 | 4.118 | 4.151 | 1,963,467 | +0.03(+0.80%) |
Aug 17, 2021 | 4.109 | 4.143 | 4.085 | 4.118 | 1,328,254 | -0.03(-0.80%) |
Aug 16, 2021 | 4.143 | 4.159 | 4.111 | 4.151 | 1,684,202 | -0.03(-0.79%) |
Aug 13, 2021 | 4.184 | 4.192 | 4.151 | 4.184 | 2,213,156 | +0.03(+0.80%) |
Aug 12, 2021 | 4.134 | 4.167 | 4.118 | 4.151 | 2,088,651 | +0.02(+0.40%) |
Aug 11, 2021 | 4.101 | 4.134 | 4.093 | 4.134 | 2,416,781 | +0.07(+1.83%) |
Aug 10, 2021 | 4.027 | 4.060 | 4.019 | 4.060 | 1,032,846 | +0.03(+0.82%) |
Aug 09, 2021 | 4.019 | 4.027 | 4.010 | 4.027 | 1,357,474 | +0.06(+1.46%) |
Aug 06, 2021 | 3.952 | 3.990 | 3.952 | 3.969 | 1,442,810 | +0.00(+0.00%) |
Aug 05, 2021 | 3.952 | 3.994 | 3.952 | 3.969 | 851,740 | +0.01(+0.21%) |
Aug 04, 2021 | 3.994 | 4.002 | 3.952 | 3.961 | 1,127,196 | -0.03(-0.83%) |
Aug 03, 2021 | 3.952 | 4.002 | 3.928 | 3.994 | 2,710,540 | +0.13(+3.43%) |