Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.611 | 3.668 | 3.525 | 3.553 | 112,654 | -0.09(-2.36%) |
Oct 28, 2021 | 3.639 | 3.673 | 3.553 | 3.639 | 107,702 | +0.02(+0.53%) |
Oct 27, 2021 | 3.658 | 3.735 | 3.592 | 3.620 | 117,695 | -0.07(-1.81%) |
Oct 26, 2021 | 3.773 | 3.687 | 194,019 | -0.11(-2.77%) | ||
Oct 25, 2021 | 3.639 | 3.792 | 3.611 | 3.792 | 131,998 | +0.14(+3.93%) |
Oct 22, 2021 | 3.668 | 3.682 | 3.467 | 3.649 | 484,507 | -0.02(-0.52%) |
Oct 21, 2021 | 3.744 | 3.783 | 3.658 | 3.668 | 149,741 | -0.13(-3.52%) |
Oct 20, 2021 | 3.744 | 3.811 | 3.658 | 3.802 | 169,845 | +0.07(+1.79%) |
Oct 19, 2021 | 3.754 | 3.869 | 3.697 | 3.735 | 256,309 | -0.01(-0.26%) |
Oct 18, 2021 | 3.830 | 3.869 | 3.697 | 3.744 | 326,466 | -0.07(-1.75%) |
Oct 15, 2021 | 3.888 | 3.888 | 3.783 | 3.811 | 157,879 | -0.08(-1.97%) |
Oct 14, 2021 | 3.840 | 3.907 | 3.783 | 3.888 | 191,479 | +0.08(+2.00%) |
Oct 13, 2021 | 3.783 | 3.840 | 3.639 | 3.811 | 315,415 | +0.02(+0.50%) |
Oct 12, 2021 | 3.773 | 3.916 | 3.744 | 3.792 | 495,360 | -0.01(-0.25%) |
Oct 11, 2021 | 3.878 | 3.993 | 3.726 | 3.802 | 704,776 | -0.01(-0.25%) |
Oct 08, 2021 | 4.021 | 4.241 | 3.783 | 3.811 | 702,145 | -0.16(-4.09%) |
Oct 07, 2021 | 4.031 | 4.079 | 3.744 | 3.974 | 706,033 | +0.02(+0.48%) |
Oct 06, 2021 | 4.442 | 4.532 | 3.955 | 3.955 | 1,074,007 | -0.67(-14.46%) |
Oct 05, 2021 | 5.206 | 5.320 | 4.356 | 4.623 | 20,313,568 | +0.11(+2.54%) |
Oct 04, 2021 | 4.623 | 4.977 | 4.489 | 4.509 | 1,804,197 | -0.05(-1.05%) |
Oct 01, 2021 | 4.394 | 4.614 | 4.327 | 4.556 | 493,795 | +0.18(+4.15%) |
Sep 30, 2021 | 4.528 | 4.556 | 4.270 | 4.375 | 280,858 | -0.19(-4.18%) |
Sep 29, 2021 | 4.308 | 4.661 | 4.203 | 4.566 | 858,155 | +0.26(+5.99%) |
Sep 28, 2021 | 4.681 | 5.015 | 4.308 | 4.308 | 732,555 | -0.44(-9.26%) |
Sep 27, 2021 | 4.728 | 5.330 | 4.604 | 4.747 | 2,622,672 | +0.25(+5.52%) |
Sep 24, 2021 | 4.442 | 4.747 | 4.394 | 4.499 | 478,062 | +0.05(+1.07%) |
Sep 23, 2021 | 4.251 | 4.489 | 4.241 | 4.451 | 458,695 | +0.27(+6.39%) |
Sep 22, 2021 | 4.002 | 4.222 | 4.002 | 4.184 | 274,225 | +0.24(+6.05%) |
Sep 21, 2021 | 3.955 | 4.079 | 3.888 | 3.945 | 300,465 | +0.03(+0.73%) |
Sep 20, 2021 | 3.974 | 4.021 | 3.888 | 3.916 | 170,548 | -0.20(-4.87%) |
Sep 17, 2021 | 4.232 | 4.508 | 4.107 | 4.117 | 488,342 | -0.11(-2.49%) |
Sep 16, 2021 | 4.203 | 4.318 | 4.088 | 4.222 | 211,523 | +0.00(+0.00%) |
Sep 15, 2021 | 4.184 | 4.365 | 4.184 | 4.222 | 344,261 | +0.10(+2.31%) |
Sep 14, 2021 | 4.203 | 4.337 | 4.041 | 4.126 | 435,489 | -0.04(-0.92%) |
Sep 13, 2021 | 4.060 | 4.232 | 3.995 | 4.165 | 323,535 | +0.12(+3.07%) |
Sep 10, 2021 | 3.974 | 4.165 | 3.945 | 4.041 | 406,886 | +0.09(+2.17%) |
Sep 09, 2021 | 3.955 | 4.105 | 3.916 | 3.955 | 306,945 | -0.10(-2.36%) |
Sep 08, 2021 | 3.916 | 4.079 | 3.840 | 4.050 | 551,639 | +0.17(+4.43%) |
Sep 07, 2021 | 3.897 | 3.945 | 3.802 | 3.878 | 208,499 | -0.03(-0.73%) |
Sep 03, 2021 | 3.754 | 4.002 | 3.744 | 3.907 | 464,668 | +0.12(+3.28%) |
Sep 02, 2021 | 3.955 | 4.088 | 3.735 | 3.783 | 307,345 | -0.13(-3.41%) |
Sep 01, 2021 | 3.811 | 4.050 | 3.798 | 3.916 | 586,528 | +0.11(+2.76%) |
Aug 31, 2021 | 3.764 | 3.821 | 3.678 | 3.811 | 88,147 | +0.01(+0.25%) |
Aug 30, 2021 | 3.764 | 3.821 | 3.592 | 3.802 | 512,114 | +0.05(+1.27%) |
Aug 27, 2021 | 3.639 | 3.792 | 3.639 | 3.754 | 301,433 | +0.14(+3.97%) |
Aug 26, 2021 | 3.668 | 3.716 | 3.563 | 3.611 | 134,643 | -0.07(-1.82%) |
Aug 25, 2021 | 3.725 | 3.733 | 3.601 | 3.678 | 100,920 | +0.02(+0.52%) |
Aug 24, 2021 | 3.611 | 3.697 | 3.553 | 3.658 | 91,826 | +0.06(+1.59%) |
Aug 23, 2021 | 3.401 | 3.668 | 3.401 | 3.601 | 219,525 | +0.26(+7.71%) |
Aug 20, 2021 | 3.372 | 3.402 | 3.315 | 3.343 | 60,556 | -0.04(-1.13%) |
Aug 19, 2021 | 3.362 | 3.429 | 3.270 | 3.381 | 63,952 | +0.03(+0.85%) |
Aug 18, 2021 | 3.372 | 3.506 | 3.324 | 3.353 | 154,794 | -0.02(-0.57%) |
Aug 17, 2021 | 3.353 | 3.399 | 3.257 | 3.372 | 99,997 | +0.01(+0.28%) |
Aug 16, 2021 | 3.515 | 3.515 | 3.343 | 3.362 | 150,875 | -0.11(-3.30%) |
Aug 13, 2021 | 3.592 | 3.649 | 3.448 | 3.477 | 240,650 | -0.25(-6.67%) |
Aug 12, 2021 | 3.783 | 3.783 | 3.563 | 3.725 | 379,664 | +0.00(+0.00%) |
Aug 11, 2021 | 3.678 | 3.888 | 3.639 | 3.725 | 703,868 | +0.10(+2.63%) |
Aug 10, 2021 | 3.706 | 3.773 | 3.611 | 3.630 | 251,413 | -0.09(-2.31%) |
Aug 09, 2021 | 3.544 | 3.840 | 3.496 | 3.716 | 330,190 | +0.12(+3.46%) |
Aug 06, 2021 | 3.563 | 3.592 | 3.515 | 3.592 | 84,671 | +0.05(+1.35%) |
Aug 05, 2021 | 3.534 | 3.630 | 3.506 | 3.544 | 112,163 | -0.02(-0.54%) |
Aug 04, 2021 | 3.611 | 3.658 | 3.477 | 3.563 | 321,771 | -0.06(-1.58%) |
Aug 03, 2021 | 3.697 | 3.744 | 3.563 | 3.620 | 615,745 | -0.07(-1.81%) |