Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.130 | 4.295 | 4.080 | 4.130 | 4,610,061 | +0.04(+0.98%) |
Oct 28, 2021 | 3.960 | 4.110 | 3.950 | 4.090 | 4,140,771 | +0.22(+5.68%) |
Oct 27, 2021 | 3.930 | 4.040 | 3.835 | 3.870 | 3,771,762 | +0.10(+2.65%) |
Oct 26, 2021 | 3.870 | 3.760 | 3.770 | 2,992,843 | -0.16(-4.07%) | |
Oct 25, 2021 | 3.890 | 3.960 | 3.845 | 3.930 | 3,060,553 | +0.00(+0.00%) |
Oct 22, 2021 | 3.930 | 3.990 | 3.790 | 3.930 | 7,201,208 | -0.10(-2.48%) |
Oct 21, 2021 | 4.180 | 4.190 | 3.960 | 4.030 | 6,109,716 | -0.27(-6.28%) |
Oct 20, 2021 | 4.320 | 4.360 | 4.265 | 4.300 | 6,151,999 | -0.02(-0.46%) |
Oct 19, 2021 | 4.480 | 4.500 | 4.310 | 4.320 | 4,826,103 | -0.25(-5.47%) |
Oct 18, 2021 | 4.650 | 4.650 | 4.510 | 4.570 | 4,380,535 | -0.23(-4.79%) |
Oct 15, 2021 | 4.680 | 4.810 | 4.670 | 4.800 | 4,298,785 | +0.13(+2.78%) |
Oct 14, 2021 | 4.800 | 4.800 | 4.595 | 4.670 | 2,833,203 | -0.17(-3.51%) |
Oct 13, 2021 | 4.820 | 4.885 | 4.720 | 4.840 | 2,375,634 | +0.06(+1.26%) |
Oct 12, 2021 | 4.840 | 4.860 | 4.760 | 4.780 | 1,315,615 | -0.02(-0.42%) |
Oct 11, 2021 | 4.820 | 4.930 | 4.800 | 4.800 | 2,085,781 | -0.01(-0.21%) |
Oct 08, 2021 | 4.790 | 4.860 | 4.760 | 4.810 | 1,967,114 | +0.00(+0.00%) |
Oct 07, 2021 | 4.860 | 4.870 | 4.760 | 4.810 | 2,036,277 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 4.910 | 4.780 | 4.910 | 2,455,455 | -0.08(-1.60%) |
Oct 05, 2021 | 4.990 | 5.015 | 4.910 | 4.990 | 2,265,464 | +0.04(+0.81%) |
Oct 04, 2021 | 5.060 | 5.070 | 4.920 | 4.950 | 2,416,858 | -0.17(-3.32%) |
Oct 01, 2021 | 5.040 | 5.190 | 5.030 | 5.120 | 4,055,697 | +0.10(+1.99%) |
Sep 30, 2021 | 5.020 | 5.065 | 4.935 | 5.020 | 4,289,477 | -0.01(-0.20%) |
Sep 29, 2021 | 5.020 | 5.110 | 4.945 | 5.030 | 5,948,274 | +0.10(+2.03%) |
Sep 28, 2021 | 4.910 | 4.955 | 4.835 | 4.930 | 3,659,036 | +0.02(+0.41%) |
Sep 27, 2021 | 4.790 | 4.980 | 4.785 | 4.910 | 4,916,185 | +0.25(+5.36%) |
Sep 24, 2021 | 4.540 | 4.660 | 4.530 | 4.660 | 3,690,239 | +0.14(+3.10%) |
Sep 23, 2021 | 4.430 | 4.550 | 4.410 | 4.520 | 2,231,778 | +0.13(+2.96%) |
Sep 22, 2021 | 4.400 | 4.475 | 4.350 | 4.390 | 2,879,757 | +0.01(+0.23%) |
Sep 21, 2021 | 4.390 | 4.460 | 4.355 | 4.380 | 2,872,636 | +0.07(+1.62%) |
Sep 20, 2021 | 4.310 | 4.340 | 4.240 | 4.310 | 5,197,797 | -0.09(-2.05%) |
Sep 17, 2021 | 4.410 | 4.440 | 4.390 | 4.400 | 6,671,535 | -0.09(-2.00%) |
Sep 16, 2021 | 4.540 | 4.540 | 4.480 | 4.490 | 2,051,858 | -0.07(-1.54%) |
Sep 15, 2021 | 4.490 | 4.570 | 4.470 | 4.560 | 2,587,528 | +0.01(+0.22%) |
Sep 14, 2021 | 4.660 | 4.695 | 4.520 | 4.550 | 3,072,840 | -0.17(-3.60%) |
Sep 13, 2021 | 4.700 | 4.790 | 4.685 | 4.720 | 1,974,757 | +0.11(+2.39%) |
Sep 10, 2021 | 4.550 | 4.670 | 4.540 | 4.610 | 2,791,116 | +0.13(+2.90%) |
Sep 09, 2021 | 4.440 | 4.565 | 4.350 | 4.480 | 6,527,979 | +0.08(+1.82%) |
Sep 08, 2021 | 4.560 | 4.580 | 4.400 | 4.400 | 6,549,898 | -0.25(-5.38%) |
Sep 07, 2021 | 4.580 | 4.700 | 4.551 | 4.650 | 1,689,383 | +0.08(+1.75%) |
Sep 03, 2021 | 4.560 | 4.600 | 4.510 | 4.570 | 2,530,932 | +0.00(+0.00%) |
Sep 02, 2021 | 4.570 | 4.615 | 4.540 | 4.570 | 4,595,958 | -0.07(-1.51%) |
Sep 01, 2021 | 4.500 | 4.705 | 4.500 | 4.640 | 4,565,721 | +0.11(+2.43%) |
Aug 31, 2021 | 4.530 | 4.740 | 4.510 | 4.530 | 3,584,874 | +0.03(+0.67%) |
Aug 30, 2021 | 4.500 | 4.520 | 4.460 | 4.500 | 2,292,445 | -0.05(-1.10%) |
Aug 27, 2021 | 4.450 | 4.590 | 4.435 | 4.550 | 2,388,108 | +0.08(+1.79%) |
Aug 26, 2021 | 4.480 | 4.535 | 4.450 | 4.470 | 2,179,438 | -0.05(-1.11%) |
Aug 25, 2021 | 4.470 | 4.535 | 4.455 | 4.520 | 3,199,968 | -0.03(-0.66%) |
Aug 24, 2021 | 4.400 | 4.579 | 4.400 | 4.550 | 4,174,391 | +0.13(+2.94%) |
Aug 23, 2021 | 4.300 | 4.420 | 4.275 | 4.420 | 2,871,814 | +0.04(+0.91%) |
Aug 20, 2021 | 4.240 | 4.406 | 4.210 | 4.380 | 3,070,360 | +0.07(+1.62%) |
Aug 19, 2021 | 4.180 | 4.335 | 4.150 | 4.310 | 5,848,840 | +0.09(+2.13%) |
Aug 18, 2021 | 4.280 | 4.370 | 4.220 | 4.220 | 4,217,640 | -0.09(-2.09%) |
Aug 17, 2021 | 4.290 | 4.360 | 4.250 | 4.310 | 3,168,942 | +0.00(+0.00%) |
Aug 16, 2021 | 4.380 | 4.400 | 4.300 | 4.310 | 3,913,871 | -0.18(-4.01%) |
Aug 13, 2021 | 4.390 | 4.560 | 4.390 | 4.490 | 3,438,635 | +0.04(+0.90%) |
Aug 12, 2021 | 4.590 | 4.590 | 4.450 | 4.450 | 2,708,344 | -0.15(-3.26%) |
Aug 11, 2021 | 4.620 | 4.655 | 4.540 | 4.600 | 1,280,664 | -0.05(-1.08%) |
Aug 10, 2021 | 4.690 | 4.690 | 4.620 | 4.650 | 1,542,451 | -0.02(-0.43%) |
Aug 09, 2021 | 4.690 | 4.750 | 4.590 | 4.670 | 2,057,028 | +0.03(+0.65%) |
Aug 06, 2021 | 4.700 | 4.700 | 4.565 | 4.640 | 4,339,142 | -0.01(-0.22%) |
Aug 05, 2021 | 4.840 | 4.890 | 4.630 | 4.650 | 2,182,168 | -0.09(-1.90%) |
Aug 04, 2021 | 4.800 | 4.820 | 4.630 | 4.740 | 2,126,513 | -0.07(-1.46%) |
Aug 03, 2021 | 4.760 | 4.860 | 4.655 | 4.810 | 2,572,390 | -0.09(-1.84%) |