Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.475 | 4.484 | 4.350 | 4.466 | 4,725,735 | +0.00(+0.00%) |
Oct 28, 2021 | 4.324 | 4.492 | 4.146 | 4.466 | 6,510,524 | +0.11(+2.44%) |
Oct 27, 2021 | 4.430 | 4.515 | 4.315 | 4.359 | 4,705,272 | -0.12(-2.77%) |
Oct 26, 2021 | 4.537 | 4.484 | 2,492,652 | -0.01(-0.20%) | ||
Oct 25, 2021 | 4.572 | 4.652 | 4.475 | 4.493 | 4,740,048 | +0.02(+0.40%) |
Oct 22, 2021 | 4.421 | 4.493 | 4.390 | 4.475 | 3,557,668 | +0.08(+1.82%) |
Oct 21, 2021 | 4.448 | 4.510 | 4.355 | 4.395 | 3,793,816 | -0.13(-2.94%) |
Oct 20, 2021 | 4.359 | 4.572 | 4.299 | 4.528 | 3,360,235 | +0.12(+2.82%) |
Oct 19, 2021 | 4.448 | 4.488 | 4.327 | 4.404 | 2,951,030 | +0.00(+0.00%) |
Oct 18, 2021 | 4.572 | 4.599 | 4.368 | 4.404 | 4,941,748 | -0.10(-2.17%) |
Oct 15, 2021 | 4.617 | 4.652 | 4.475 | 4.501 | 4,936,597 | -0.04(-0.98%) |
Oct 14, 2021 | 4.439 | 4.572 | 4.379 | 4.546 | 5,024,849 | +0.20(+4.70%) |
Oct 13, 2021 | 4.359 | 4.395 | 4.257 | 4.342 | 4,663,766 | -0.08(-1.81%) |
Oct 12, 2021 | 4.635 | 4.635 | 4.386 | 4.421 | 6,038,462 | -0.21(-4.60%) |
Oct 11, 2021 | 4.759 | 4.865 | 4.635 | 4.635 | 5,278,628 | +0.06(+1.36%) |
Oct 08, 2021 | 4.564 | 4.617 | 4.537 | 4.572 | 5,922,236 | +0.11(+2.39%) |
Oct 07, 2021 | 4.306 | 4.475 | 4.200 | 4.466 | 4,652,460 | +0.16(+3.71%) |
Oct 06, 2021 | 4.333 | 4.385 | 4.253 | 4.306 | 4,279,040 | -0.15(-3.39%) |
Oct 05, 2021 | 4.493 | 4.519 | 4.368 | 4.457 | 5,904,903 | +0.12(+2.66%) |
Oct 04, 2021 | 4.342 | 4.519 | 4.324 | 4.342 | 6,113,682 | +0.13(+3.16%) |
Oct 01, 2021 | 4.102 | 4.306 | 4.093 | 4.208 | 4,976,805 | +0.12(+2.82%) |
Sep 30, 2021 | 4.004 | 4.177 | 3.942 | 4.093 | 4,833,368 | +0.05(+1.32%) |
Sep 29, 2021 | 3.986 | 4.146 | 3.938 | 4.040 | 3,906,330 | +0.03(+0.66%) |
Sep 28, 2021 | 4.191 | 4.204 | 3.911 | 4.013 | 6,337,457 | -0.12(-2.80%) |
Sep 27, 2021 | 3.871 | 4.164 | 3.871 | 4.128 | 5,443,540 | +0.37(+9.93%) |
Sep 24, 2021 | 3.605 | 3.791 | 3.569 | 3.756 | 3,194,920 | +0.12(+3.42%) |
Sep 23, 2021 | 3.525 | 3.640 | 3.516 | 3.631 | 3,825,268 | +0.14(+4.07%) |
Sep 22, 2021 | 3.480 | 3.605 | 3.463 | 3.489 | 4,232,980 | +0.13(+3.97%) |
Sep 21, 2021 | 3.409 | 3.436 | 3.281 | 3.356 | 2,381,411 | +0.04(+1.34%) |
Sep 20, 2021 | 3.267 | 3.392 | 3.250 | 3.312 | 3,564,147 | -0.15(-4.36%) |
Sep 17, 2021 | 3.507 | 3.551 | 3.418 | 3.463 | 4,158,513 | -0.10(-2.74%) |
Sep 16, 2021 | 3.729 | 3.756 | 3.538 | 3.560 | 6,756,382 | -0.20(-5.42%) |
Sep 15, 2021 | 3.605 | 3.791 | 3.596 | 3.764 | 4,967,163 | +0.25(+7.07%) |
Sep 14, 2021 | 3.551 | 3.587 | 3.449 | 3.516 | 5,237,432 | +0.07(+2.13%) |
Sep 13, 2021 | 3.105 | 3.487 | 3.105 | 3.443 | 5,753,769 | +0.43(+14.12%) |
Sep 10, 2021 | 3.114 | 3.141 | 3.003 | 3.017 | 1,832,386 | -0.02(-0.58%) |
Sep 09, 2021 | 3.008 | 3.088 | 2.955 | 3.034 | 1,828,686 | +0.00(+0.00%) |
Sep 08, 2021 | 3.150 | 3.168 | 3.017 | 3.034 | 1,648,024 | -0.09(-2.84%) |
Sep 07, 2021 | 3.159 | 3.203 | 3.105 | 3.123 | 1,592,958 | -0.07(-2.22%) |
Sep 03, 2021 | 3.283 | 3.283 | 3.185 | 3.194 | 2,649,020 | -0.06(-1.91%) |
Sep 02, 2021 | 3.185 | 3.287 | 3.150 | 3.256 | 2,486,687 | +0.13(+4.26%) |
Sep 01, 2021 | 3.159 | 3.190 | 3.110 | 3.123 | 2,058,715 | -0.06(-1.95%) |
Aug 31, 2021 | 3.132 | 3.217 | 3.114 | 3.185 | 2,122,260 | +0.02(+0.56%) |
Aug 30, 2021 | 3.176 | 3.221 | 3.150 | 3.168 | 2,478,491 | -0.01(-0.28%) |
Aug 27, 2021 | 3.105 | 3.212 | 3.105 | 3.176 | 2,919,067 | +0.15(+4.99%) |
Aug 26, 2021 | 3.043 | 3.083 | 2.999 | 3.026 | 2,444,136 | -0.05(-1.73%) |
Aug 25, 2021 | 3.043 | 3.119 | 2.981 | 3.079 | 2,542,461 | +0.05(+1.76%) |
Aug 24, 2021 | 2.972 | 3.043 | 2.946 | 3.026 | 2,652,902 | +0.12(+3.96%) |
Aug 23, 2021 | 2.804 | 2.910 | 2.795 | 2.910 | 2,809,877 | +0.24(+8.97%) |
Aug 20, 2021 | 2.555 | 2.688 | 2.440 | 2.671 | 3,829,846 | +0.03(+1.01%) |
Aug 19, 2021 | 2.688 | 2.688 | 2.582 | 2.644 | 4,880,650 | -0.12(-4.49%) |
Aug 18, 2021 | 2.901 | 2.920 | 2.768 | 2.768 | 3,690,329 | -0.12(-4.00%) |
Aug 17, 2021 | 2.964 | 3.008 | 2.875 | 2.884 | 3,245,197 | -0.09(-2.99%) |
Aug 16, 2021 | 3.017 | 3.026 | 2.919 | 2.972 | 2,667,321 | -0.12(-4.01%) |
Aug 13, 2021 | 3.194 | 3.194 | 3.097 | 3.097 | 1,618,442 | -0.09(-2.79%) |
Aug 12, 2021 | 3.194 | 3.256 | 3.141 | 3.185 | 1,601,235 | -0.04(-1.10%) |
Aug 11, 2021 | 3.168 | 3.234 | 3.132 | 3.221 | 1,892,980 | +0.00(+0.00%) |
Aug 10, 2021 | 3.061 | 3.230 | 3.061 | 3.221 | 2,309,456 | +0.18(+5.83%) |
Aug 09, 2021 | 3.105 | 3.105 | 2.974 | 3.043 | 3,146,016 | -0.15(-4.72%) |
Aug 06, 2021 | 3.256 | 3.281 | 3.168 | 3.194 | 2,354,271 | -0.02(-0.55%) |
Aug 05, 2021 | 3.168 | 3.283 | 3.168 | 3.212 | 3,275,115 | +0.07(+2.26%) |
Aug 04, 2021 | 3.327 | 3.336 | 3.123 | 3.141 | 5,436,290 | -0.26(-7.57%) |
Aug 03, 2021 | 3.212 | 3.449 | 3.123 | 3.398 | 7,410,262 | +0.22(+6.98%) |