Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.150 | 4.180 | 3.940 | 3.950 | 22,141,904 | -0.29(-6.84%) |
Oct 28, 2021 | 4.340 | 4.360 | 4.230 | 4.240 | 15,682,297 | -0.10(-2.30%) |
Oct 27, 2021 | 4.340 | 4.370 | 4.295 | 4.340 | 11,643,340 | -0.03(-0.69%) |
Oct 26, 2021 | 4.350 | 4.380 | 4.370 | 7,633,149 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.360 | 4.430 | 4.340 | 4.370 | 9,807,610 | +0.06(+1.39%) |
Oct 22, 2021 | 4.350 | 4.440 | 4.290 | 4.310 | 12,504,761 | +0.06(+1.41%) |
Oct 21, 2021 | 4.290 | 4.310 | 4.210 | 4.250 | 7,538,015 | -0.07(-1.62%) |
Oct 20, 2021 | 4.320 | 4.385 | 4.270 | 4.320 | 8,777,976 | +0.03(+0.70%) |
Oct 19, 2021 | 4.400 | 4.400 | 4.250 | 4.290 | 9,720,786 | +0.00(+0.00%) |
Oct 18, 2021 | 4.330 | 4.360 | 4.285 | 4.290 | 7,159,537 | -0.07(-1.61%) |
Oct 15, 2021 | 4.290 | 4.400 | 4.215 | 4.360 | 12,305,809 | -0.02(-0.46%) |
Oct 14, 2021 | 4.390 | 4.420 | 4.340 | 4.380 | 9,114,328 | +0.05(+1.15%) |
Oct 13, 2021 | 4.200 | 4.350 | 4.190 | 4.330 | 13,954,091 | +0.17(+4.09%) |
Oct 12, 2021 | 4.110 | 4.190 | 4.060 | 4.160 | 11,663,434 | +0.09(+2.21%) |
Oct 11, 2021 | 4.090 | 4.130 | 4.035 | 4.070 | 6,464,377 | -0.03(-0.73%) |
Oct 08, 2021 | 4.170 | 4.200 | 4.080 | 4.100 | 11,775,872 | +0.04(+0.99%) |
Oct 07, 2021 | 4.050 | 4.137 | 4.020 | 4.060 | 10,912,451 | -0.01(-0.25%) |
Oct 06, 2021 | 3.920 | 4.075 | 3.910 | 4.070 | 14,499,436 | +0.12(+3.04%) |
Oct 05, 2021 | 3.920 | 3.960 | 3.830 | 3.950 | 10,495,657 | -0.01(-0.25%) |
Oct 04, 2021 | 3.880 | 3.990 | 3.880 | 3.960 | 11,233,925 | +0.07(+1.80%) |
Oct 01, 2021 | 3.980 | 4.000 | 3.860 | 3.890 | 9,884,924 | -0.07(-1.77%) |
Sep 30, 2021 | 3.890 | 4.010 | 3.860 | 3.960 | 13,594,782 | +0.11(+2.86%) |
Sep 29, 2021 | 4.020 | 4.020 | 3.820 | 3.850 | 20,216,864 | -0.21(-5.17%) |
Sep 28, 2021 | 3.940 | 4.070 | 3.870 | 4.060 | 22,047,228 | +0.10(+2.53%) |
Sep 27, 2021 | 3.990 | 4.070 | 3.950 | 3.960 | 10,387,798 | +0.00(+0.00%) |
Sep 24, 2021 | 3.990 | 4.020 | 3.940 | 3.960 | 9,919,917 | -0.04(-1.00%) |
Sep 23, 2021 | 4.070 | 4.070 | 3.990 | 4.000 | 11,521,094 | -0.08(-1.96%) |
Sep 22, 2021 | 4.110 | 4.200 | 4.070 | 4.080 | 13,234,058 | +0.00(+0.00%) |
Sep 21, 2021 | 4.120 | 4.180 | 4.070 | 4.080 | 12,122,741 | +0.00(+0.00%) |
Sep 20, 2021 | 4.020 | 4.080 | 3.940 | 4.080 | 15,425,904 | +0.03(+0.74%) |
Sep 17, 2021 | 4.070 | 4.090 | 4.020 | 4.050 | 19,433,884 | -0.04(-0.98%) |
Sep 16, 2021 | 4.150 | 4.155 | 3.993 | 4.090 | 19,278,890 | -0.15(-3.54%) |
Sep 15, 2021 | 4.240 | 4.316 | 4.210 | 4.240 | 10,471,586 | -0.02(-0.47%) |
Sep 14, 2021 | 4.220 | 4.310 | 4.170 | 4.260 | 15,611,354 | +0.07(+1.67%) |
Sep 13, 2021 | 4.130 | 4.277 | 4.100 | 4.190 | 16,064,010 | +0.06(+1.45%) |
Sep 10, 2021 | 4.230 | 4.237 | 4.110 | 4.130 | 12,282,845 | -0.09(-2.13%) |
Sep 09, 2021 | 4.350 | 4.350 | 4.190 | 4.220 | 14,216,141 | -0.10(-2.31%) |
Sep 08, 2021 | 4.310 | 4.350 | 4.232 | 4.320 | 14,579,004 | +0.04(+0.93%) |
Sep 07, 2021 | 4.340 | 4.465 | 4.270 | 4.280 | 15,157,658 | -0.13(-2.95%) |
Sep 03, 2021 | 4.310 | 4.450 | 4.310 | 4.410 | 17,869,656 | +0.14(+3.28%) |
Sep 02, 2021 | 4.310 | 4.310 | 4.200 | 4.270 | 17,029,076 | -0.04(-0.93%) |
Sep 01, 2021 | 4.450 | 4.465 | 4.300 | 4.310 | 16,278,019 | -0.12(-2.71%) |
Aug 31, 2021 | 4.360 | 4.430 | 4.340 | 4.430 | 11,785,275 | +0.11(+2.55%) |
Aug 30, 2021 | 4.470 | 4.480 | 4.300 | 4.320 | 16,536,935 | -0.15(-3.36%) |
Aug 27, 2021 | 4.320 | 4.495 | 4.255 | 4.470 | 12,873,133 | +0.18(+4.20%) |
Aug 26, 2021 | 4.290 | 4.379 | 4.269 | 4.290 | 10,315,084 | -0.03(-0.69%) |
Aug 25, 2021 | 4.410 | 4.420 | 4.280 | 4.320 | 9,738,940 | -0.12(-2.70%) |
Aug 24, 2021 | 4.430 | 4.480 | 4.390 | 4.440 | 7,577,012 | +0.05(+1.14%) |
Aug 23, 2021 | 4.320 | 4.440 | 4.260 | 4.390 | 9,356,337 | +0.19(+4.52%) |
Aug 20, 2021 | 4.200 | 4.260 | 4.160 | 4.200 | 9,240,579 | +0.01(+0.24%) |
Aug 19, 2021 | 4.230 | 4.245 | 4.153 | 4.190 | 13,046,707 | -0.05(-1.18%) |
Aug 18, 2021 | 4.350 | 4.370 | 4.200 | 4.240 | 13,897,963 | -0.11(-2.53%) |
Aug 17, 2021 | 4.360 | 4.436 | 4.310 | 4.350 | 12,012,957 | -0.02(-0.46%) |
Aug 16, 2021 | 4.390 | 4.430 | 4.330 | 4.370 | 9,564,984 | +0.00(+0.00%) |
Aug 13, 2021 | 4.230 | 4.418 | 4.230 | 4.370 | 14,863,639 | +0.19(+4.55%) |
Aug 12, 2021 | 4.240 | 4.260 | 4.130 | 4.180 | 12,900,639 | -0.11(-2.56%) |
Aug 11, 2021 | 4.220 | 4.320 | 4.210 | 4.290 | 14,048,402 | +0.14(+3.37%) |
Aug 10, 2021 | 4.250 | 4.260 | 4.150 | 4.150 | 18,541,880 | -0.10(-2.35%) |
Aug 09, 2021 | 4.360 | 4.385 | 4.220 | 4.250 | 17,206,888 | -0.19(-4.28%) |
Aug 06, 2021 | 4.430 | 4.475 | 4.350 | 4.440 | 12,093,306 | -0.08(-1.77%) |
Aug 05, 2021 | 4.610 | 4.640 | 4.505 | 4.520 | 11,786,115 | -0.10(-2.16%) |
Aug 04, 2021 | 4.620 | 4.730 | 4.580 | 4.620 | 16,238,161 | +0.07(+1.54%) |
Aug 03, 2021 | 4.470 | 4.580 | 4.440 | 4.550 | 11,772,842 | +0.06(+1.34%) |