Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.600 | 4.920 | 4.370 | 4.370 | 7,509,841 | -0.18(-3.96%) |
Oct 28, 2021 | 4.500 | 4.570 | 4.330 | 4.550 | 3,264,559 | +0.33(+7.82%) |
Oct 27, 2021 | 4.500 | 4.640 | 4.210 | 4.220 | 3,860,054 | -0.50(-10.59%) |
Oct 26, 2021 | 4.870 | 4.720 | 3,428,909 | -0.11(-2.28%) | ||
Oct 25, 2021 | 4.550 | 4.880 | 4.530 | 4.830 | 4,033,159 | +0.42(+9.52%) |
Oct 22, 2021 | 4.570 | 4.600 | 4.310 | 4.410 | 3,226,932 | -0.22(-4.85%) |
Oct 21, 2021 | 4.990 | 5.180 | 4.590 | 4.635 | 7,046,943 | -0.25(-5.21%) |
Oct 20, 2021 | 4.600 | 5.050 | 4.510 | 4.890 | 6,398,278 | +0.40(+8.91%) |
Oct 19, 2021 | 4.290 | 4.510 | 4.010 | 4.490 | 5,774,489 | +0.33(+7.93%) |
Oct 18, 2021 | 3.920 | 4.320 | 3.890 | 4.160 | 4,404,688 | +0.28(+7.22%) |
Oct 15, 2021 | 3.620 | 3.950 | 3.620 | 3.880 | 3,749,668 | +0.31(+8.68%) |
Oct 14, 2021 | 3.570 | 3.630 | 3.520 | 3.570 | 1,389,768 | +0.02(+0.56%) |
Oct 13, 2021 | 3.540 | 3.660 | 3.480 | 3.550 | 2,010,545 | -0.06(-1.66%) |
Oct 12, 2021 | 3.750 | 3.800 | 3.560 | 3.610 | 1,270,487 | -0.02(-0.55%) |
Oct 08, 2021 | 3.630 | 3.630 | 3.630 | 0 | -0.07(-1.89%) | |
Oct 07, 2021 | 3.830 | 3.845 | 3.670 | 3.700 | 1,128,220 | -0.15(-3.90%) |
Oct 06, 2021 | 3.910 | 3.980 | 3.800 | 3.850 | 2,873,441 | +0.02(+0.52%) |
Oct 05, 2021 | 3.620 | 3.840 | 3.600 | 3.830 | 2,797,584 | +0.27(+7.58%) |
Oct 04, 2021 | 3.640 | 3.640 | 3.450 | 3.560 | 1,772,024 | +0.07(+2.01%) |
Oct 01, 2021 | 3.550 | 3.590 | 3.430 | 3.490 | 1,828,356 | +0.11(+3.25%) |
Sep 30, 2021 | 3.400 | 3.400 | 3.230 | 3.380 | 1,619,378 | +0.10(+3.05%) |
Sep 29, 2021 | 3.410 | 3.460 | 3.250 | 3.280 | 1,501,703 | -0.09(-2.67%) |
Sep 28, 2021 | 3.540 | 3.590 | 3.350 | 3.370 | 1,265,986 | -0.24(-6.65%) |
Sep 27, 2021 | 3.700 | 3.740 | 3.540 | 3.610 | 1,116,802 | -0.05(-1.37%) |
Sep 24, 2021 | 3.450 | 3.760 | 3.450 | 3.660 | 1,428,735 | -0.08(-2.14%) |
Sep 23, 2021 | 3.700 | 3.770 | 3.605 | 3.740 | 1,392,400 | +0.16(+4.47%) |
Sep 22, 2021 | 3.350 | 3.720 | 3.310 | 3.580 | 1,917,887 | +0.33(+10.15%) |
Sep 21, 2021 | 3.300 | 3.420 | 3.225 | 3.250 | 1,611,332 | -0.08(-2.40%) |
Sep 20, 2021 | 3.300 | 3.390 | 3.200 | 3.330 | 2,068,161 | -0.22(-6.20%) |
Sep 17, 2021 | 3.650 | 3.740 | 3.550 | 3.550 | 1,511,358 | -0.16(-4.31%) |
Sep 16, 2021 | 3.760 | 3.800 | 3.670 | 3.710 | 1,193,916 | -0.08(-2.11%) |
Sep 15, 2021 | 3.890 | 3.900 | 3.760 | 3.790 | 1,327,177 | -0.02(-0.52%) |
Sep 14, 2021 | 3.940 | 3.980 | 3.780 | 3.810 | 1,792,411 | -0.07(-1.80%) |
Sep 13, 2021 | 3.750 | 3.930 | 3.660 | 3.880 | 1,974,942 | +0.08(+2.11%) |
Sep 10, 2021 | 4.000 | 4.000 | 3.800 | 3.800 | 2,063,841 | -0.26(-6.40%) |
Sep 09, 2021 | 4.190 | 4.240 | 4.050 | 4.060 | 2,311,277 | -0.04(-0.98%) |
Sep 08, 2021 | 4.050 | 4.220 | 3.870 | 4.100 | 2,882,114 | -0.11(-2.61%) |
Sep 07, 2021 | 4.700 | 4.700 | 4.020 | 4.210 | 4,976,152 | -0.29(-6.44%) |
Sep 03, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Sep 02, 2021 | 4.300 | 4.360 | 4.150 | 4.200 | 3,262,144 | +0.04(+0.96%) |
Sep 01, 2021 | 4.030 | 4.280 | 3.970 | 4.160 | 3,840,873 | +0.16(+4.00%) |
Aug 31, 2021 | 3.990 | 4.120 | 3.910 | 4.000 | 2,070,993 | +0.00(+0.00%) |
Aug 30, 2021 | 3.820 | 4.000 | 3.800 | 4.000 | 1,358,984 | +0.07(+1.78%) |
Aug 27, 2021 | 3.830 | 3.980 | 3.800 | 3.930 | 1,360,427 | +0.12(+3.15%) |
Aug 26, 2021 | 3.800 | 3.920 | 3.740 | 3.810 | 1,567,482 | -0.17(-4.27%) |
Aug 25, 2021 | 3.810 | 3.990 | 3.800 | 3.980 | 1,186,681 | +0.07(+1.79%) |
Aug 24, 2021 | 3.820 | 3.910 | 3.730 | 3.910 | 1,389,304 | +0.03(+0.77%) |
Aug 23, 2021 | 4.100 | 4.110 | 3.790 | 3.880 | 2,577,425 | -0.01(-0.26%) |
Aug 20, 2021 | 3.940 | 4.040 | 3.780 | 3.890 | 2,598,650 | +0.11(+2.91%) |
Aug 19, 2021 | 3.500 | 3.820 | 3.420 | 3.780 | 2,062,322 | +0.24(+6.78%) |
Aug 18, 2021 | 3.380 | 3.720 | 3.370 | 3.540 | 2,032,595 | +0.17(+5.04%) |
Aug 17, 2021 | 3.690 | 3.790 | 3.350 | 3.370 | 1,927,366 | -0.35(-9.41%) |
Aug 16, 2021 | 3.910 | 3.950 | 3.710 | 3.720 | 1,390,495 | -0.11(-2.87%) |
Aug 13, 2021 | 4.090 | 4.100 | 3.790 | 3.830 | 1,781,223 | -0.07(-1.79%) |
Aug 12, 2021 | 3.890 | 3.930 | 3.610 | 3.900 | 2,453,256 | -0.10(-2.50%) |
Aug 11, 2021 | 4.000 | 4.160 | 3.920 | 4.000 | 3,489,481 | +0.12(+3.09%) |
Aug 10, 2021 | 4.100 | 4.130 | 3.720 | 3.880 | 2,450,195 | -0.17(-4.20%) |
Aug 09, 2021 | 4.060 | 4.270 | 4.010 | 4.050 | 4,455,516 | +0.24(+6.30%) |
Aug 06, 2021 | 3.720 | 3.940 | 3.580 | 3.810 | 3,529,583 | +0.16(+4.38%) |
Aug 05, 2021 | 3.380 | 3.820 | 3.300 | 3.650 | 3,423,223 | +0.16(+4.58%) |
Aug 04, 2021 | 3.300 | 3.540 | 3.300 | 3.490 | 2,179,896 | +0.14(+4.18%) |