Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.680 | 3.730 | 3.620 | 3.670 | 272,371 | -0.05(-1.34%) |
Oct 28, 2021 | 3.600 | 3.768 | 3.590 | 3.720 | 224,507 | +0.13(+3.62%) |
Oct 27, 2021 | 3.640 | 3.720 | 3.500 | 3.590 | 440,261 | -0.10(-2.71%) |
Oct 26, 2021 | 3.610 | 3.690 | 315,796 | +0.04(+1.10%) | ||
Oct 25, 2021 | 3.690 | 3.730 | 3.610 | 3.650 | 276,915 | -0.03(-0.82%) |
Oct 22, 2021 | 3.750 | 3.602 | 3.680 | 479,425 | -0.04(-1.08%) | |
Oct 21, 2021 | 3.790 | 3.850 | 3.700 | 3.720 | 343,985 | -0.07(-1.85%) |
Oct 20, 2021 | 3.850 | 3.880 | 3.720 | 3.790 | 346,090 | -0.05(-1.30%) |
Oct 19, 2021 | 3.790 | 3.850 | 3.750 | 3.840 | 334,778 | +0.05(+1.32%) |
Oct 18, 2021 | 3.900 | 3.930 | 3.760 | 3.790 | 334,673 | -0.08(-2.07%) |
Oct 15, 2021 | 4.150 | 4.150 | 3.850 | 3.870 | 534,738 | -0.20(-4.91%) |
Oct 14, 2021 | 4.080 | 4.200 | 4.045 | 4.070 | 354,422 | +0.00(+0.00%) |
Oct 13, 2021 | 4.100 | 4.140 | 3.990 | 4.070 | 279,319 | +0.02(+0.49%) |
Oct 12, 2021 | 4.020 | 4.080 | 3.990 | 4.050 | 309,764 | +0.08(+2.02%) |
Oct 11, 2021 | 3.950 | 4.060 | 3.900 | 3.970 | 290,492 | +0.02(+0.51%) |
Oct 08, 2021 | 4.070 | 4.070 | 3.950 | 3.950 | 443,591 | -0.12(-2.95%) |
Oct 07, 2021 | 4.120 | 4.173 | 4.030 | 4.070 | 366,021 | -0.02(-0.49%) |
Oct 06, 2021 | 4.100 | 4.160 | 3.900 | 4.090 | 919,246 | +0.04(+0.99%) |
Oct 05, 2021 | 4.020 | 4.120 | 3.970 | 4.050 | 693,059 | +0.04(+1.00%) |
Oct 04, 2021 | 4.160 | 4.210 | 3.970 | 4.010 | 395,720 | -0.12(-2.91%) |
Oct 01, 2021 | 4.240 | 4.240 | 4.030 | 4.130 | 474,540 | -0.04(-0.96%) |
Sep 30, 2021 | 4.100 | 4.310 | 4.067 | 4.170 | 584,700 | +0.13(+3.22%) |
Sep 29, 2021 | 4.260 | 4.260 | 4.010 | 4.040 | 621,220 | -0.18(-4.27%) |
Sep 28, 2021 | 4.560 | 4.600 | 4.205 | 4.220 | 628,750 | -0.37(-8.06%) |
Sep 27, 2021 | 4.430 | 4.630 | 4.410 | 4.590 | 417,434 | +0.19(+4.32%) |
Sep 24, 2021 | 4.500 | 4.580 | 4.310 | 4.400 | 681,459 | -0.14(-3.08%) |
Sep 23, 2021 | 4.200 | 4.590 | 4.161 | 4.540 | 853,471 | +0.34(+8.10%) |
Sep 22, 2021 | 4.220 | 4.320 | 4.120 | 4.200 | 477,306 | +0.00(+0.00%) |
Sep 21, 2021 | 3.960 | 4.240 | 3.930 | 4.200 | 738,500 | +0.27(+6.87%) |
Sep 20, 2021 | 4.000 | 4.100 | 3.890 | 3.930 | 636,545 | -0.31(-7.31%) |
Sep 17, 2021 | 4.160 | 4.250 | 4.100 | 4.240 | 409,993 | +0.06(+1.44%) |
Sep 16, 2021 | 4.180 | 4.180 | 4.080 | 4.180 | 252,279 | +0.01(+0.24%) |
Sep 15, 2021 | 4.100 | 4.200 | 4.020 | 4.170 | 260,162 | +0.07(+1.71%) |
Sep 14, 2021 | 4.260 | 4.260 | 4.020 | 4.100 | 308,633 | -0.15(-3.53%) |
Sep 13, 2021 | 4.300 | 4.410 | 4.070 | 4.250 | 395,340 | +0.02(+0.47%) |
Sep 10, 2021 | 4.340 | 4.410 | 4.230 | 4.230 | 342,317 | -0.06(-1.40%) |
Sep 09, 2021 | 4.180 | 4.400 | 4.170 | 4.290 | 376,567 | +0.08(+1.90%) |
Sep 08, 2021 | 4.370 | 4.370 | 4.100 | 4.210 | 518,410 | -0.14(-3.22%) |
Sep 07, 2021 | 4.450 | 4.565 | 4.290 | 4.350 | 330,275 | -0.06(-1.36%) |
Sep 03, 2021 | 4.420 | 4.540 | 4.280 | 4.410 | 398,960 | -0.11(-2.43%) |
Sep 02, 2021 | 4.460 | 4.610 | 4.380 | 4.520 | 388,960 | +0.10(+2.26%) |
Sep 01, 2021 | 4.600 | 4.620 | 4.350 | 4.420 | 960,239 | -0.10(-2.21%) |
Aug 31, 2021 | 4.330 | 4.530 | 4.310 | 4.520 | 473,326 | +0.17(+3.91%) |
Aug 30, 2021 | 4.450 | 4.510 | 4.245 | 4.350 | 567,137 | -0.05(-1.14%) |
Aug 27, 2021 | 4.240 | 4.420 | 4.170 | 4.400 | 803,515 | +0.17(+4.02%) |
Aug 26, 2021 | 4.150 | 4.439 | 4.100 | 4.230 | 737,890 | +0.11(+2.67%) |
Aug 25, 2021 | 4.200 | 4.330 | 4.050 | 4.120 | 850,079 | -0.10(-2.37%) |
Aug 24, 2021 | 4.040 | 4.250 | 3.870 | 4.220 | 1,358,045 | +0.23(+5.76%) |
Aug 23, 2021 | 3.750 | 4.060 | 3.719 | 3.990 | 1,397,255 | +0.44(+12.39%) |
Aug 20, 2021 | 3.360 | 3.610 | 3.340 | 3.550 | 508,694 | +0.18(+5.34%) |
Aug 19, 2021 | 3.460 | 3.510 | 3.320 | 3.370 | 688,274 | -0.12(-3.44%) |
Aug 18, 2021 | 3.520 | 3.660 | 3.450 | 3.490 | 322,859 | +0.00(+0.00%) |
Aug 17, 2021 | 3.350 | 3.520 | 3.320 | 3.490 | 580,603 | +0.01(+0.29%) |
Aug 16, 2021 | 3.680 | 3.680 | 3.470 | 3.480 | 667,422 | -0.21(-5.69%) |
Aug 13, 2021 | 3.790 | 3.800 | 3.650 | 3.690 | 313,091 | -0.10(-2.64%) |
Aug 12, 2021 | 3.830 | 3.870 | 3.660 | 3.790 | 454,812 | +0.01(+0.26%) |
Aug 11, 2021 | 3.850 | 3.890 | 3.720 | 3.780 | 416,132 | -0.09(-2.33%) |
Aug 10, 2021 | 3.950 | 4.000 | 3.810 | 3.870 | 642,011 | -0.10(-2.52%) |
Aug 09, 2021 | 4.170 | 4.250 | 3.960 | 3.970 | 437,700 | -0.25(-5.92%) |
Aug 06, 2021 | 3.910 | 4.470 | 3.910 | 4.220 | 1,136,324 | +0.34(+8.76%) |
Aug 05, 2021 | 3.770 | 3.940 | 3.650 | 3.880 | 532,153 | +0.13(+3.47%) |
Aug 04, 2021 | 3.840 | 3.980 | 3.728 | 3.750 | 498,545 | -0.11(-2.85%) |
Aug 03, 2021 | 4.000 | 4.054 | 3.820 | 3.860 | 383,220 | -0.13(-3.26%) |