Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.118 | 4.182 | 4.068 | 4.111 | 281,357 | +0.02(+0.52%) |
Oct 28, 2021 | 4.061 | 4.089 | 4.025 | 4.089 | 215,242 | +0.02(+0.52%) |
Oct 27, 2021 | 4.146 | 4.153 | 4.054 | 4.068 | 329,802 | -0.07(-1.72%) |
Oct 26, 2021 | 4.267 | 4.139 | 552,740 | -0.08(-1.85%) | ||
Oct 25, 2021 | 4.203 | 4.224 | 4.111 | 4.217 | 636,435 | +0.11(+2.60%) |
Oct 22, 2021 | 4.317 | 4.317 | 4.089 | 4.111 | 547,420 | -0.11(-2.69%) |
Oct 21, 2021 | 4.308 | 4.308 | 4.190 | 4.224 | 430,854 | -0.06(-1.46%) |
Oct 20, 2021 | 4.315 | 4.357 | 4.224 | 4.287 | 441,193 | -0.02(-0.49%) |
Oct 19, 2021 | 4.392 | 4.427 | 4.148 | 4.308 | 941,093 | -0.06(-1.44%) |
Oct 18, 2021 | 4.071 | 4.427 | 4.071 | 4.371 | 1,508,163 | +0.32(+7.92%) |
Oct 15, 2021 | 4.029 | 4.064 | 3.974 | 4.050 | 321,797 | +0.03(+0.87%) |
Oct 14, 2021 | 3.946 | 4.050 | 3.925 | 4.015 | 524,767 | +0.09(+2.31%) |
Oct 13, 2021 | 3.946 | 3.953 | 3.869 | 3.925 | 209,751 | -0.01(-0.35%) |
Oct 12, 2021 | 3.834 | 3.946 | 3.799 | 3.939 | 444,098 | +0.11(+2.91%) |
Oct 11, 2021 | 3.799 | 3.848 | 3.785 | 3.827 | 250,647 | +0.01(+0.37%) |
Oct 08, 2021 | 3.799 | 3.819 | 3.785 | 3.813 | 184,019 | +0.01(+0.37%) |
Oct 07, 2021 | 3.855 | 3.855 | 3.771 | 3.799 | 246,312 | -0.03(-0.73%) |
Oct 06, 2021 | 3.848 | 3.862 | 3.813 | 3.827 | 275,998 | -0.05(-1.26%) |
Oct 05, 2021 | 3.876 | 3.890 | 3.820 | 3.876 | 352,779 | +0.01(+0.18%) |
Oct 04, 2021 | 3.834 | 3.897 | 3.820 | 3.869 | 688,146 | +0.05(+1.28%) |
Oct 01, 2021 | 3.911 | 3.911 | 3.785 | 3.820 | 580,391 | +0.01(+0.37%) |
Sep 30, 2021 | 3.862 | 3.925 | 3.737 | 3.806 | 1,937,334 | +0.05(+1.30%) |
Sep 29, 2021 | 3.611 | 3.792 | 3.594 | 3.757 | 1,473,022 | +0.15(+4.05%) |
Sep 28, 2021 | 3.681 | 3.688 | 3.604 | 3.611 | 184,521 | -0.06(-1.71%) |
Sep 27, 2021 | 3.674 | 3.750 | 3.667 | 3.674 | 289,141 | -0.02(-0.57%) |
Sep 24, 2021 | 3.639 | 3.702 | 3.639 | 3.695 | 236,113 | +0.03(+0.95%) |
Sep 23, 2021 | 3.646 | 3.674 | 3.646 | 3.660 | 197,237 | +0.01(+0.38%) |
Sep 22, 2021 | 3.660 | 3.663 | 3.625 | 3.646 | 181,122 | +0.01(+0.38%) |
Sep 21, 2021 | 3.653 | 3.660 | 3.625 | 3.632 | 256,951 | +0.02(+0.58%) |
Sep 20, 2021 | 3.702 | 3.730 | 3.604 | 3.611 | 528,841 | -0.09(-2.45%) |
Sep 17, 2021 | 3.695 | 3.757 | 3.639 | 3.702 | 803,026 | +0.05(+1.34%) |
Sep 16, 2021 | 3.520 | 3.764 | 3.513 | 3.653 | 2,763,566 | +0.15(+4.17%) |
Sep 15, 2021 | 3.548 | 3.590 | 3.506 | 3.506 | 278,894 | -0.03(-0.98%) |
Sep 14, 2021 | 3.548 | 3.555 | 3.520 | 3.541 | 119,109 | +0.00(+0.00%) |
Sep 13, 2021 | 3.548 | 3.555 | 3.506 | 3.541 | 151,903 | +0.03(+0.99%) |
Sep 10, 2021 | 3.520 | 3.527 | 3.493 | 3.506 | 140,513 | -0.01(-0.20%) |
Sep 09, 2021 | 3.513 | 3.534 | 3.499 | 3.513 | 158,533 | -0.01(-0.40%) |
Sep 08, 2021 | 3.576 | 3.597 | 3.506 | 3.527 | 227,463 | -0.06(-1.56%) |
Sep 07, 2021 | 3.479 | 3.597 | 3.474 | 3.583 | 512,658 | +0.10(+3.01%) |
Sep 03, 2021 | 3.479 | 3.485 | 3.437 | 3.479 | 181,003 | +0.01(+0.40%) |
Sep 02, 2021 | 3.430 | 3.472 | 3.423 | 3.465 | 215,349 | +0.04(+1.22%) |
Sep 01, 2021 | 3.395 | 3.430 | 3.374 | 3.423 | 117,542 | +0.05(+1.45%) |
Aug 31, 2021 | 3.339 | 3.400 | 3.339 | 3.374 | 117,898 | +0.03(+0.83%) |
Aug 30, 2021 | 3.367 | 3.367 | 3.325 | 3.346 | 121,638 | +0.01(+0.42%) |
Aug 27, 2021 | 3.304 | 3.367 | 3.304 | 3.332 | 102,500 | +0.01(+0.21%) |
Aug 26, 2021 | 3.367 | 3.381 | 3.311 | 3.325 | 165,020 | -0.03(-0.83%) |
Aug 25, 2021 | 3.283 | 3.388 | 3.276 | 3.353 | 198,643 | +0.08(+2.56%) |
Aug 24, 2021 | 3.256 | 3.304 | 3.242 | 3.269 | 112,501 | +0.00(+0.00%) |
Aug 23, 2021 | 3.249 | 3.297 | 3.249 | 3.269 | 145,496 | +0.03(+1.08%) |
Aug 20, 2021 | 3.144 | 3.311 | 3.144 | 3.235 | 272,663 | +0.05(+1.53%) |
Aug 19, 2021 | 3.325 | 3.332 | 3.067 | 3.186 | 987,995 | -0.17(-4.99%) |
Aug 18, 2021 | 3.402 | 3.402 | 3.332 | 3.353 | 223,950 | -0.05(-1.43%) |
Aug 17, 2021 | 3.395 | 3.430 | 3.381 | 3.402 | 120,925 | +0.00(+0.00%) |
Aug 16, 2021 | 3.430 | 3.430 | 3.356 | 3.402 | 414,493 | -0.02(-0.61%) |
Aug 13, 2021 | 3.416 | 3.437 | 3.395 | 3.423 | 258,864 | +0.01(+0.20%) |
Aug 12, 2021 | 3.423 | 3.430 | 3.388 | 3.416 | 183,867 | -0.01(-0.20%) |
Aug 11, 2021 | 3.444 | 3.444 | 3.367 | 3.423 | 396,706 | -0.02(-0.61%) |
Aug 10, 2021 | 3.486 | 3.506 | 3.426 | 3.444 | 742,771 | -0.04(-1.20%) |
Aug 09, 2021 | 3.458 | 3.493 | 3.451 | 3.486 | 190,526 | +0.03(+0.81%) |
Aug 06, 2021 | 3.486 | 3.499 | 3.458 | 3.458 | 146,002 | -0.03(-0.80%) |
Aug 05, 2021 | 3.465 | 3.499 | 3.451 | 3.486 | 146,984 | +0.02(+0.60%) |
Aug 04, 2021 | 3.479 | 3.495 | 3.451 | 3.465 | 225,000 | -0.03(-1.00%) |
Aug 03, 2021 | 3.541 | 3.541 | 3.465 | 3.499 | 356,915 | -0.03(-0.79%) |