Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.862 | 3.889 | 3.666 | 3.675 | 23,796,026 | -0.27(-6.84%) |
Oct 28, 2021 | 4.038 | 4.057 | 3.936 | 3.945 | 16,853,852 | -0.09(-2.30%) |
Oct 27, 2021 | 4.038 | 4.066 | 3.996 | 4.038 | 12,513,162 | -0.03(-0.69%) |
Oct 26, 2021 | 4.048 | 4.076 | 4.066 | 8,203,387 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.057 | 4.122 | 4.038 | 4.066 | 10,540,293 | +0.06(+1.39%) |
Oct 22, 2021 | 4.048 | 4.131 | 3.992 | 4.010 | 13,438,936 | +0.06(+1.41%) |
Oct 21, 2021 | 3.992 | 4.010 | 3.917 | 3.955 | 8,101,146 | -0.07(-1.62%) |
Oct 20, 2021 | 4.020 | 4.080 | 3.973 | 4.020 | 9,433,739 | +0.03(+0.70%) |
Oct 19, 2021 | 4.094 | 4.094 | 3.955 | 3.992 | 10,446,982 | +0.00(+0.00%) |
Oct 18, 2021 | 4.029 | 4.057 | 3.987 | 3.992 | 7,694,394 | -0.07(-1.61%) |
Oct 15, 2021 | 3.992 | 4.094 | 3.922 | 4.057 | 13,225,121 | -0.02(-0.46%) |
Oct 14, 2021 | 4.085 | 4.113 | 4.038 | 4.076 | 9,795,219 | +0.05(+1.15%) |
Oct 13, 2021 | 3.908 | 4.048 | 3.899 | 4.029 | 14,996,539 | +0.16(+4.09%) |
Oct 12, 2021 | 3.824 | 3.899 | 3.778 | 3.871 | 12,534,757 | +0.08(+2.21%) |
Oct 11, 2021 | 3.806 | 3.843 | 3.755 | 3.787 | 6,947,301 | -0.03(-0.73%) |
Oct 08, 2021 | 3.880 | 3.908 | 3.796 | 3.815 | 12,655,595 | +0.04(+0.99%) |
Oct 07, 2021 | 3.768 | 3.849 | 3.741 | 3.778 | 11,727,671 | -0.01(-0.25%) |
Oct 06, 2021 | 3.648 | 3.792 | 3.638 | 3.787 | 15,582,624 | +0.11(+3.04%) |
Oct 05, 2021 | 3.648 | 3.685 | 3.564 | 3.675 | 11,279,740 | -0.01(-0.25%) |
Oct 04, 2021 | 3.610 | 3.713 | 3.610 | 3.685 | 12,073,161 | +0.07(+1.80%) |
Oct 01, 2021 | 3.703 | 3.722 | 3.592 | 3.620 | 10,623,382 | -0.07(-1.77%) |
Sep 30, 2021 | 3.620 | 3.731 | 3.592 | 3.685 | 14,610,387 | +0.10(+2.86%) |
Sep 29, 2021 | 3.741 | 3.741 | 3.554 | 3.582 | 21,727,176 | -0.13(-3.55%) |
Sep 28, 2021 | 3.605 | 3.723 | 3.540 | 3.714 | 24,099,234 | +0.09(+2.53%) |
Sep 27, 2021 | 3.650 | 3.723 | 3.614 | 3.623 | 11,354,624 | +0.00(+0.00%) |
Sep 24, 2021 | 3.650 | 3.678 | 3.605 | 3.623 | 10,843,196 | -0.04(-1.00%) |
Sep 23, 2021 | 3.723 | 3.723 | 3.650 | 3.659 | 12,593,399 | -0.07(-1.96%) |
Sep 22, 2021 | 3.760 | 3.842 | 3.723 | 3.733 | 14,465,795 | +0.00(+0.00%) |
Sep 21, 2021 | 3.769 | 3.824 | 3.723 | 3.733 | 13,251,044 | +0.00(+0.00%) |
Sep 20, 2021 | 3.678 | 3.733 | 3.605 | 3.733 | 16,861,642 | +0.03(+0.74%) |
Sep 17, 2021 | 3.723 | 3.742 | 3.678 | 3.705 | 21,242,658 | -0.04(-0.98%) |
Sep 16, 2021 | 3.797 | 3.801 | 3.653 | 3.742 | 21,073,238 | -0.14(-3.54%) |
Sep 15, 2021 | 3.879 | 3.948 | 3.852 | 3.879 | 11,446,210 | -0.02(-0.47%) |
Sep 14, 2021 | 3.861 | 3.943 | 3.815 | 3.897 | 17,064,354 | +0.06(+1.67%) |
Sep 13, 2021 | 3.778 | 3.913 | 3.751 | 3.833 | 17,559,140 | +0.05(+1.45%) |
Sep 10, 2021 | 3.870 | 3.876 | 3.760 | 3.778 | 13,426,049 | -0.08(-2.13%) |
Sep 09, 2021 | 3.980 | 3.980 | 3.833 | 3.861 | 15,539,283 | -0.09(-2.31%) |
Sep 08, 2021 | 3.943 | 3.980 | 3.872 | 3.952 | 15,935,919 | +0.04(+0.93%) |
Sep 07, 2021 | 3.970 | 4.085 | 3.906 | 3.916 | 16,568,430 | -0.12(-2.95%) |
Sep 03, 2021 | 3.943 | 4.071 | 3.943 | 4.035 | 19,532,842 | +0.13(+3.28%) |
Sep 02, 2021 | 3.943 | 3.943 | 3.842 | 3.906 | 18,614,028 | -0.04(-0.93%) |
Sep 01, 2021 | 4.071 | 4.085 | 3.934 | 3.943 | 17,793,066 | -0.11(-2.71%) |
Aug 31, 2021 | 3.989 | 4.053 | 3.970 | 4.053 | 12,882,169 | +0.10(+2.55%) |
Aug 30, 2021 | 4.089 | 4.099 | 3.934 | 3.952 | 18,076,082 | -0.14(-3.36%) |
Aug 27, 2021 | 3.952 | 4.112 | 3.893 | 4.089 | 14,071,277 | +0.16(+4.20%) |
Aug 26, 2021 | 3.925 | 4.006 | 3.905 | 3.925 | 11,275,142 | -0.03(-0.69%) |
Aug 25, 2021 | 4.035 | 4.044 | 3.916 | 3.952 | 10,645,375 | -0.11(-2.70%) |
Aug 24, 2021 | 4.053 | 4.099 | 4.016 | 4.062 | 8,282,229 | +0.05(+1.14%) |
Aug 23, 2021 | 3.952 | 4.062 | 3.897 | 4.016 | 10,227,162 | +0.17(+4.52%) |
Aug 20, 2021 | 3.842 | 3.897 | 3.806 | 3.842 | 10,100,630 | +0.01(+0.24%) |
Aug 19, 2021 | 3.870 | 3.884 | 3.799 | 3.833 | 14,261,006 | -0.05(-1.18%) |
Aug 18, 2021 | 3.980 | 3.998 | 3.842 | 3.879 | 15,191,491 | -0.10(-2.53%) |
Aug 17, 2021 | 3.989 | 4.058 | 3.943 | 3.980 | 13,131,042 | -0.02(-0.46%) |
Aug 16, 2021 | 4.016 | 4.053 | 3.961 | 3.998 | 10,455,228 | +0.00(+0.00%) |
Aug 13, 2021 | 3.870 | 4.042 | 3.870 | 3.998 | 16,247,046 | +0.17(+4.55%) |
Aug 12, 2021 | 3.879 | 3.897 | 3.778 | 3.824 | 14,101,343 | -0.10(-2.56%) |
Aug 11, 2021 | 3.861 | 3.952 | 3.852 | 3.925 | 15,355,932 | +0.13(+3.37%) |
Aug 10, 2021 | 3.888 | 3.897 | 3.797 | 3.797 | 20,267,632 | -0.09(-2.35%) |
Aug 09, 2021 | 3.989 | 4.012 | 3.861 | 3.888 | 18,808,388 | -0.17(-4.28%) |
Aug 06, 2021 | 4.053 | 4.094 | 3.980 | 4.062 | 13,218,869 | -0.07(-1.77%) |
Aug 05, 2021 | 4.217 | 4.245 | 4.121 | 4.135 | 12,883,087 | -0.09(-2.16%) |
Aug 04, 2021 | 4.227 | 4.327 | 4.190 | 4.227 | 17,749,500 | +0.06(+1.54%) |
Aug 03, 2021 | 4.089 | 4.190 | 4.062 | 4.163 | 12,868,578 | +0.05(+1.34%) |