Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.660 | 3.775 | 3.580 | 3.590 | 699,224 | -0.11(-2.97%) |
Oct 28, 2021 | 3.640 | 3.700 | 3.585 | 3.700 | 546,839 | +0.10(+2.78%) |
Oct 27, 2021 | 3.750 | 3.780 | 3.590 | 3.600 | 662,905 | -0.15(-4.00%) |
Oct 26, 2021 | 3.670 | 3.750 | 1,979,415 | +0.17(+4.75%) | ||
Oct 25, 2021 | 3.920 | 3.955 | 3.560 | 3.580 | 1,433,130 | -0.37(-9.37%) |
Oct 22, 2021 | 3.950 | 3.985 | 3.800 | 3.950 | 837,726 | +0.00(+0.00%) |
Oct 21, 2021 | 3.890 | 4.060 | 3.870 | 3.950 | 896,061 | +0.07(+1.80%) |
Oct 20, 2021 | 4.100 | 4.100 | 3.780 | 3.880 | 1,575,118 | -0.20(-4.90%) |
Oct 19, 2021 | 4.110 | 4.130 | 4.030 | 4.080 | 643,252 | -0.05(-1.21%) |
Oct 18, 2021 | 4.180 | 4.320 | 4.100 | 4.130 | 816,872 | -0.14(-3.28%) |
Oct 15, 2021 | 4.440 | 4.440 | 4.260 | 4.270 | 534,627 | -0.07(-1.61%) |
Oct 14, 2021 | 4.480 | 4.510 | 4.310 | 4.340 | 576,673 | -0.09(-2.03%) |
Oct 13, 2021 | 4.380 | 4.480 | 4.350 | 4.430 | 865,362 | +0.09(+2.07%) |
Oct 12, 2021 | 4.340 | 4.510 | 4.290 | 4.340 | 1,026,704 | +0.05(+1.17%) |
Oct 11, 2021 | 4.260 | 4.370 | 4.180 | 4.290 | 398,499 | +0.01(+0.23%) |
Oct 08, 2021 | 4.280 | 4.360 | 4.210 | 4.280 | 391,179 | +0.03(+0.71%) |
Oct 07, 2021 | 4.210 | 4.290 | 4.150 | 4.250 | 395,116 | +0.05(+1.19%) |
Oct 06, 2021 | 4.330 | 4.330 | 4.170 | 4.200 | 579,226 | -0.13(-3.00%) |
Oct 05, 2021 | 4.230 | 4.350 | 4.183 | 4.330 | 801,781 | +0.07(+1.64%) |
Oct 04, 2021 | 4.190 | 4.380 | 4.120 | 4.260 | 1,664,207 | +0.08(+1.91%) |
Oct 01, 2021 | 4.160 | 4.180 | 4.005 | 4.180 | 521,732 | +0.02(+0.48%) |
Sep 30, 2021 | 4.170 | 4.265 | 4.130 | 4.160 | 446,384 | +0.04(+0.97%) |
Sep 29, 2021 | 4.370 | 4.410 | 4.030 | 4.120 | 750,783 | -0.21(-4.85%) |
Sep 28, 2021 | 4.420 | 4.420 | 4.300 | 4.330 | 615,183 | -0.11(-2.48%) |
Sep 27, 2021 | 4.340 | 4.475 | 4.320 | 4.440 | 617,530 | +0.12(+2.78%) |
Sep 24, 2021 | 4.330 | 4.420 | 4.305 | 4.320 | 558,872 | -0.08(-1.82%) |
Sep 23, 2021 | 4.500 | 4.529 | 4.330 | 4.400 | 621,760 | -0.08(-1.79%) |
Sep 22, 2021 | 4.240 | 4.490 | 4.230 | 4.480 | 834,808 | +0.21(+4.92%) |
Sep 21, 2021 | 4.230 | 4.380 | 4.180 | 4.270 | 746,423 | +0.10(+2.40%) |
Sep 20, 2021 | 4.270 | 4.450 | 4.100 | 4.170 | 1,581,733 | -0.28(-6.29%) |
Sep 17, 2021 | 4.150 | 4.460 | 4.090 | 4.450 | 3,826,356 | +0.28(+6.71%) |
Sep 16, 2021 | 4.270 | 4.270 | 4.110 | 4.170 | 427,959 | -0.10(-2.34%) |
Sep 15, 2021 | 4.060 | 4.410 | 3.900 | 4.270 | 1,070,270 | +0.26(+6.48%) |
Sep 14, 2021 | 4.410 | 4.410 | 4.010 | 4.010 | 975,624 | -0.32(-7.39%) |
Sep 13, 2021 | 4.410 | 4.575 | 4.330 | 4.330 | 898,501 | -0.08(-1.81%) |
Sep 10, 2021 | 4.400 | 4.430 | 4.220 | 4.410 | 480,587 | +0.05(+1.15%) |
Sep 09, 2021 | 4.400 | 4.432 | 4.285 | 4.360 | 686,145 | +0.00(+0.00%) |
Sep 08, 2021 | 4.600 | 4.600 | 4.230 | 4.360 | 803,307 | -0.10(-2.24%) |
Sep 07, 2021 | 4.510 | 4.670 | 4.460 | 4.460 | 606,855 | -0.02(-0.45%) |
Sep 03, 2021 | 4.690 | 4.700 | 4.400 | 4.480 | 527,649 | -0.14(-3.03%) |
Sep 02, 2021 | 4.340 | 4.660 | 4.340 | 4.620 | 1,513,482 | +0.27(+6.21%) |
Sep 01, 2021 | 4.380 | 4.419 | 4.290 | 4.350 | 559,532 | +0.01(+0.23%) |
Aug 31, 2021 | 4.380 | 4.500 | 4.235 | 4.340 | 962,190 | +0.03(+0.70%) |
Aug 30, 2021 | 4.050 | 4.357 | 4.012 | 4.310 | 1,002,689 | +0.29(+7.21%) |
Aug 27, 2021 | 4.030 | 4.120 | 4.005 | 4.020 | 573,950 | +0.02(+0.50%) |
Aug 26, 2021 | 4.060 | 4.140 | 3.950 | 4.000 | 469,874 | -0.07(-1.72%) |
Aug 25, 2021 | 4.020 | 4.150 | 3.950 | 4.070 | 465,854 | +0.03(+0.74%) |
Aug 24, 2021 | 4.110 | 4.120 | 3.950 | 4.040 | 665,499 | -0.06(-1.46%) |
Aug 23, 2021 | 4.080 | 4.300 | 4.030 | 4.100 | 976,873 | +0.16(+4.06%) |
Aug 20, 2021 | 3.790 | 4.010 | 3.750 | 3.940 | 700,424 | +0.12(+3.14%) |
Aug 19, 2021 | 3.820 | 3.980 | 3.780 | 3.820 | 736,417 | -0.08(-2.05%) |
Aug 18, 2021 | 4.150 | 4.150 | 3.890 | 3.900 | 831,307 | -0.26(-6.25%) |
Aug 17, 2021 | 4.050 | 4.220 | 3.970 | 4.160 | 886,694 | +0.07(+1.71%) |
Aug 16, 2021 | 4.320 | 4.360 | 4.060 | 4.090 | 851,702 | -0.23(-5.32%) |
Aug 13, 2021 | 4.440 | 4.560 | 4.290 | 4.320 | 1,033,983 | -0.05(-1.14%) |
Aug 12, 2021 | 3.960 | 4.480 | 3.860 | 4.370 | 2,270,203 | +0.55(+14.40%) |
Aug 11, 2021 | 3.930 | 3.980 | 3.780 | 3.820 | 869,958 | -0.12(-3.05%) |
Aug 10, 2021 | 3.880 | 3.995 | 3.830 | 3.940 | 850,445 | +0.08(+2.07%) |
Aug 09, 2021 | 3.860 | 3.997 | 3.820 | 3.860 | 805,558 | -0.01(-0.26%) |
Aug 06, 2021 | 3.850 | 3.930 | 3.770 | 3.870 | 404,530 | +0.04(+1.04%) |
Aug 05, 2021 | 3.620 | 3.840 | 3.570 | 3.830 | 428,898 | +0.22(+6.09%) |
Aug 04, 2021 | 3.710 | 3.870 | 3.590 | 3.610 | 642,790 | -0.09(-2.43%) |
Aug 03, 2021 | 3.600 | 3.760 | 3.589 | 3.700 | 1,105,183 | +0.16(+4.52%) |