Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.550 | 5.720 | 4.431 | 4.990 | 25,455,884 | +0.47(+10.40%) |
Oct 28, 2021 | 4.490 | 4.540 | 4.400 | 4.520 | 743,015 | +0.09(+2.03%) |
Oct 27, 2021 | 4.300 | 4.440 | 4.250 | 4.430 | 783,028 | +0.13(+3.02%) |
Oct 26, 2021 | 4.370 | 4.300 | 4.300 | 745,769 | -0.09(-2.05%) | |
Oct 25, 2021 | 4.490 | 4.500 | 4.270 | 4.390 | 736,882 | +0.02(+0.46%) |
Oct 22, 2021 | 4.210 | 4.450 | 4.210 | 4.370 | 1,348,588 | +0.31(+7.64%) |
Oct 21, 2021 | 3.990 | 4.130 | 3.985 | 4.060 | 376,869 | +0.08(+2.01%) |
Oct 20, 2021 | 3.980 | 4.040 | 3.960 | 3.980 | 403,286 | +0.01(+0.25%) |
Oct 19, 2021 | 3.810 | 4.030 | 3.810 | 3.970 | 740,224 | +0.17(+4.47%) |
Oct 18, 2021 | 3.920 | 3.960 | 3.750 | 3.800 | 614,265 | -0.13(-3.31%) |
Oct 15, 2021 | 3.990 | 4.142 | 3.920 | 3.930 | 684,727 | +0.01(+0.26%) |
Oct 14, 2021 | 4.030 | 4.060 | 3.880 | 3.920 | 434,620 | -0.01(-0.25%) |
Oct 13, 2021 | 4.030 | 4.060 | 3.900 | 3.930 | 465,950 | -0.10(-2.48%) |
Oct 12, 2021 | 4.020 | 4.189 | 4.000 | 4.030 | 714,426 | +0.03(+0.75%) |
Oct 11, 2021 | 3.920 | 4.020 | 3.890 | 4.000 | 455,348 | +0.09(+2.30%) |
Oct 08, 2021 | 3.820 | 3.940 | 3.815 | 3.910 | 612,943 | +0.09(+2.36%) |
Oct 07, 2021 | 3.730 | 3.845 | 3.700 | 3.820 | 458,179 | +0.10(+2.69%) |
Oct 06, 2021 | 3.780 | 3.840 | 3.700 | 3.720 | 510,233 | -0.14(-3.63%) |
Oct 05, 2021 | 4.010 | 4.030 | 3.760 | 3.860 | 810,158 | -0.17(-4.22%) |
Oct 04, 2021 | 4.080 | 4.100 | 3.920 | 4.030 | 767,221 | -0.03(-0.74%) |
Oct 01, 2021 | 3.950 | 4.090 | 3.835 | 4.060 | 736,264 | +0.10(+2.53%) |
Sep 30, 2021 | 3.960 | 4.020 | 3.880 | 3.960 | 785,773 | -0.01(-0.25%) |
Sep 29, 2021 | 4.000 | 4.025 | 3.940 | 3.970 | 911,701 | +0.01(+0.25%) |
Sep 28, 2021 | 4.010 | 4.010 | 3.870 | 3.960 | 870,825 | -0.04(-1.00%) |
Sep 27, 2021 | 4.000 | 4.090 | 3.930 | 4.000 | 1,407,705 | +0.11(+2.83%) |
Sep 24, 2021 | 3.780 | 3.929 | 3.650 | 3.890 | 1,199,381 | +0.09(+2.37%) |
Sep 23, 2021 | 3.590 | 3.920 | 3.500 | 3.800 | 2,533,386 | +0.23(+6.44%) |
Sep 22, 2021 | 3.550 | 3.620 | 3.500 | 3.570 | 602,960 | +0.07(+2.00%) |
Sep 21, 2021 | 3.520 | 3.590 | 3.480 | 3.500 | 774,417 | -0.01(-0.28%) |
Sep 20, 2021 | 3.660 | 3.710 | 3.470 | 3.510 | 785,882 | -0.22(-5.90%) |
Sep 17, 2021 | 3.520 | 3.790 | 3.470 | 3.730 | 3,030,927 | +0.23(+6.57%) |
Sep 16, 2021 | 3.490 | 3.660 | 3.490 | 3.500 | 1,133,858 | +0.00(+0.00%) |
Sep 15, 2021 | 3.540 | 3.570 | 3.460 | 3.500 | 921,564 | -0.04(-1.13%) |
Sep 14, 2021 | 3.710 | 3.716 | 3.535 | 3.540 | 674,659 | -0.13(-3.54%) |
Sep 13, 2021 | 3.670 | 3.697 | 3.570 | 3.670 | 820,872 | +0.01(+0.27%) |
Sep 10, 2021 | 3.800 | 3.800 | 3.650 | 3.660 | 352,823 | -0.09(-2.40%) |
Sep 09, 2021 | 3.790 | 3.830 | 3.739 | 3.750 | 353,471 | -0.03(-0.79%) |
Sep 08, 2021 | 3.920 | 3.960 | 3.770 | 3.780 | 449,933 | -0.16(-4.06%) |
Sep 07, 2021 | 3.970 | 4.040 | 3.920 | 3.940 | 279,280 | -0.01(-0.25%) |
Sep 03, 2021 | 4.070 | 4.085 | 3.900 | 3.950 | 386,377 | -0.11(-2.71%) |
Sep 02, 2021 | 4.020 | 4.100 | 4.020 | 4.060 | 164,714 | +0.02(+0.50%) |
Sep 01, 2021 | 4.110 | 4.130 | 4.010 | 4.040 | 299,333 | -0.03(-0.74%) |
Aug 31, 2021 | 3.930 | 4.100 | 3.925 | 4.070 | 243,954 | +0.10(+2.52%) |
Aug 30, 2021 | 4.060 | 4.080 | 3.970 | 3.970 | 241,613 | -0.10(-2.46%) |
Aug 27, 2021 | 3.910 | 4.120 | 3.870 | 4.070 | 391,268 | +0.16(+4.09%) |
Aug 26, 2021 | 3.970 | 4.010 | 3.885 | 3.910 | 271,335 | -0.06(-1.51%) |
Aug 25, 2021 | 3.850 | 4.030 | 3.850 | 3.970 | 332,608 | +0.09(+2.32%) |
Aug 24, 2021 | 4.080 | 4.080 | 3.880 | 3.880 | 442,795 | -0.19(-4.67%) |
Aug 23, 2021 | 3.870 | 4.080 | 3.820 | 4.070 | 655,803 | +0.21(+5.44%) |
Aug 20, 2021 | 3.530 | 3.940 | 3.530 | 3.860 | 603,790 | +0.31(+8.73%) |
Aug 19, 2021 | 3.500 | 3.595 | 3.500 | 3.550 | 701,846 | +0.02(+0.57%) |
Aug 18, 2021 | 3.530 | 3.670 | 3.530 | 3.530 | 465,960 | -0.02(-0.56%) |
Aug 17, 2021 | 3.630 | 3.680 | 3.470 | 3.550 | 946,644 | -0.05(-1.39%) |
Aug 16, 2021 | 3.640 | 3.700 | 3.570 | 3.600 | 833,740 | -0.05(-1.37%) |
Aug 13, 2021 | 3.870 | 3.892 | 3.640 | 3.650 | 770,286 | -0.23(-5.93%) |
Aug 12, 2021 | 3.910 | 3.970 | 3.710 | 3.880 | 979,905 | -0.09(-2.27%) |
Aug 11, 2021 | 4.010 | 4.010 | 3.910 | 3.970 | 480,199 | -0.06(-1.49%) |
Aug 10, 2021 | 3.980 | 4.050 | 3.940 | 4.030 | 390,954 | +0.05(+1.26%) |
Aug 09, 2021 | 3.930 | 4.040 | 3.890 | 3.980 | 424,027 | +0.01(+0.25%) |
Aug 06, 2021 | 4.160 | 4.161 | 3.930 | 3.970 | 558,330 | -0.20(-4.80%) |
Aug 05, 2021 | 4.070 | 4.170 | 4.050 | 4.170 | 268,711 | +0.08(+1.96%) |
Aug 04, 2021 | 3.820 | 4.120 | 3.800 | 4.090 | 628,246 | +0.22(+5.68%) |
Aug 03, 2021 | 4.090 | 4.090 | 3.820 | 3.870 | 638,016 | -0.19(-4.68%) |