Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.250 | 4.250 | 4.110 | 4.140 | 6,799,474 | -0.19(-4.39%) |
Oct 28, 2021 | 4.440 | 4.450 | 4.320 | 4.330 | 6,617,115 | -0.11(-2.48%) |
Oct 27, 2021 | 4.450 | 4.490 | 4.420 | 4.440 | 5,585,146 | -0.05(-1.11%) |
Oct 26, 2021 | 4.410 | 4.500 | 4.490 | 7,238,359 | +0.05(+1.13%) | |
Oct 25, 2021 | 4.460 | 4.480 | 4.380 | 4.440 | 9,521,622 | +0.10(+2.30%) |
Oct 22, 2021 | 4.320 | 4.500 | 4.310 | 4.340 | 12,957,246 | +0.09(+2.12%) |
Oct 21, 2021 | 4.170 | 4.270 | 4.150 | 4.250 | 5,138,701 | +0.02(+0.47%) |
Oct 20, 2021 | 4.200 | 4.275 | 4.175 | 4.230 | 7,524,068 | +0.09(+2.17%) |
Oct 19, 2021 | 4.020 | 4.140 | 4.009 | 4.140 | 8,777,686 | +0.21(+5.34%) |
Oct 18, 2021 | 3.900 | 3.960 | 3.872 | 3.930 | 5,566,021 | -0.02(-0.51%) |
Oct 15, 2021 | 3.890 | 4.020 | 3.840 | 3.950 | 6,853,077 | -0.04(-1.00%) |
Oct 14, 2021 | 3.970 | 4.005 | 3.940 | 3.990 | 7,582,659 | +0.09(+2.31%) |
Oct 13, 2021 | 3.690 | 3.910 | 3.690 | 3.900 | 8,584,482 | +0.24(+6.56%) |
Oct 12, 2021 | 3.620 | 3.690 | 3.595 | 3.660 | 9,505,454 | +0.06(+1.67%) |
Oct 11, 2021 | 3.680 | 3.720 | 3.600 | 3.600 | 3,628,931 | -0.05(-1.37%) |
Oct 08, 2021 | 3.730 | 3.800 | 3.640 | 3.650 | 7,661,402 | +0.00(+0.00%) |
Oct 07, 2021 | 3.590 | 3.710 | 3.580 | 3.650 | 5,659,925 | +0.03(+0.83%) |
Oct 06, 2021 | 3.530 | 3.640 | 3.470 | 3.620 | 5,777,206 | +0.12(+3.43%) |
Oct 05, 2021 | 3.460 | 3.500 | 3.420 | 3.500 | 6,182,650 | +0.00(+0.00%) |
Oct 04, 2021 | 3.380 | 3.510 | 3.380 | 3.500 | 8,587,144 | +0.11(+3.24%) |
Oct 01, 2021 | 3.450 | 3.450 | 3.363 | 3.390 | 4,591,843 | -0.03(-0.88%) |
Sep 30, 2021 | 3.350 | 3.460 | 3.320 | 3.420 | 8,075,584 | +0.12(+3.64%) |
Sep 29, 2021 | 3.440 | 3.440 | 3.300 | 3.300 | 6,611,873 | -0.14(-4.07%) |
Sep 28, 2021 | 3.420 | 3.460 | 3.370 | 3.440 | 7,789,130 | -0.02(-0.58%) |
Sep 27, 2021 | 3.460 | 3.520 | 3.440 | 3.460 | 5,413,474 | +0.01(+0.29%) |
Sep 24, 2021 | 3.450 | 3.500 | 3.410 | 3.450 | 5,872,366 | -0.01(-0.29%) |
Sep 23, 2021 | 3.560 | 3.580 | 3.440 | 3.460 | 9,506,324 | -0.11(-3.08%) |
Sep 22, 2021 | 3.600 | 3.680 | 3.560 | 3.570 | 6,144,994 | -0.02(-0.56%) |
Sep 21, 2021 | 3.640 | 3.640 | 3.565 | 3.590 | 5,513,619 | -0.03(-0.83%) |
Sep 20, 2021 | 3.630 | 3.630 | 3.550 | 3.620 | 6,770,594 | -0.03(-0.82%) |
Sep 17, 2021 | 3.670 | 3.719 | 3.625 | 3.650 | 12,860,024 | -0.02(-0.54%) |
Sep 16, 2021 | 3.750 | 3.780 | 3.620 | 3.670 | 10,222,542 | -0.17(-4.43%) |
Sep 15, 2021 | 3.820 | 3.860 | 3.790 | 3.840 | 4,810,560 | +0.01(+0.26%) |
Sep 14, 2021 | 3.850 | 3.880 | 3.770 | 3.830 | 7,353,148 | +0.04(+1.06%) |
Sep 13, 2021 | 3.680 | 3.820 | 3.660 | 3.790 | 8,826,301 | +0.13(+3.55%) |
Sep 10, 2021 | 3.730 | 3.760 | 3.650 | 3.660 | 9,001,861 | -0.08(-2.14%) |
Sep 09, 2021 | 3.840 | 3.840 | 3.700 | 3.740 | 8,350,069 | -0.07(-1.84%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.750 | 3.810 | 5,825,021 | -0.02(-0.52%) |
Sep 07, 2021 | 3.950 | 3.950 | 3.800 | 3.830 | 7,251,233 | -0.16(-4.01%) |
Sep 03, 2021 | 3.900 | 4.060 | 3.880 | 3.990 | 10,204,627 | +0.15(+3.91%) |
Sep 02, 2021 | 3.850 | 3.880 | 3.790 | 3.840 | 5,762,632 | -0.01(-0.26%) |
Sep 01, 2021 | 3.900 | 3.906 | 3.810 | 3.850 | 9,682,388 | -0.04(-1.03%) |
Aug 31, 2021 | 3.820 | 3.900 | 3.810 | 3.890 | 3,740,168 | +0.08(+2.10%) |
Aug 30, 2021 | 3.880 | 3.935 | 3.795 | 3.810 | 7,269,961 | -0.09(-2.31%) |
Aug 27, 2021 | 3.740 | 3.950 | 3.760 | 3.900 | 7,753,269 | +0.14(+3.72%) |
Aug 26, 2021 | 3.740 | 3.810 | 3.720 | 3.760 | 6,547,556 | +0.00(+0.00%) |
Aug 25, 2021 | 3.850 | 3.850 | 3.740 | 3.760 | 4,818,955 | -0.12(-3.09%) |
Aug 24, 2021 | 3.900 | 3.905 | 3.835 | 3.880 | 4,392,472 | +0.01(+0.26%) |
Aug 23, 2021 | 3.720 | 3.900 | 3.710 | 3.870 | 6,417,444 | +0.20(+5.45%) |
Aug 20, 2021 | 3.680 | 3.735 | 3.645 | 3.670 | 7,344,344 | -0.02(-0.54%) |
Aug 19, 2021 | 3.780 | 3.790 | 3.680 | 3.690 | 5,916,905 | -0.12(-3.15%) |
Aug 18, 2021 | 3.850 | 3.869 | 3.755 | 3.810 | 6,371,023 | -0.04(-1.04%) |
Aug 17, 2021 | 3.910 | 3.920 | 3.815 | 3.850 | 5,538,049 | -0.05(-1.28%) |
Aug 16, 2021 | 3.900 | 3.930 | 3.850 | 3.900 | 6,206,297 | -0.02(-0.51%) |
Aug 13, 2021 | 3.850 | 3.950 | 3.840 | 3.920 | 4,900,530 | +0.08(+2.08%) |
Aug 12, 2021 | 3.840 | 3.880 | 3.805 | 3.840 | 5,675,650 | -0.05(-1.29%) |
Aug 11, 2021 | 3.760 | 3.910 | 3.760 | 3.890 | 6,885,404 | +0.16(+4.29%) |
Aug 10, 2021 | 3.780 | 3.780 | 3.710 | 3.730 | 5,483,833 | -0.05(-1.32%) |
Aug 09, 2021 | 3.830 | 3.850 | 3.760 | 3.780 | 6,796,019 | -0.09(-2.33%) |
Aug 06, 2021 | 3.890 | 3.890 | 3.790 | 3.870 | 6,721,155 | -0.05(-1.28%) |
Aug 05, 2021 | 4.040 | 4.054 | 3.913 | 3.920 | 7,319,910 | -0.15(-3.69%) |
Aug 04, 2021 | 4.240 | 4.260 | 4.060 | 4.070 | 7,442,057 | -0.10(-2.40%) |
Aug 03, 2021 | 4.140 | 4.210 | 4.140 | 4.170 | 4,974,896 | +0.01(+0.24%) |