Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.571 | 4.589 | 4.517 | 4.562 | 2,034,890 | -0.05(-0.98%) |
Oct 28, 2021 | 4.598 | 4.616 | 4.580 | 4.607 | 1,427,786 | +0.00(+0.00%) |
Oct 27, 2021 | 4.661 | 4.697 | 4.607 | 4.607 | 2,205,979 | -0.11(-2.30%) |
Oct 26, 2021 | 4.751 | 4.715 | 977,269 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.733 | 4.733 | 4.706 | 4.715 | 1,098,411 | -0.03(-0.57%) |
Oct 22, 2021 | 4.679 | 4.742 | 4.652 | 4.742 | 1,341,837 | +0.08(+1.74%) |
Oct 21, 2021 | 4.679 | 4.697 | 4.643 | 4.661 | 1,131,180 | -0.01(-0.19%) |
Oct 20, 2021 | 4.643 | 4.693 | 4.634 | 4.670 | 2,074,887 | -0.01(-0.19%) |
Oct 19, 2021 | 4.652 | 4.679 | 4.652 | 4.679 | 1,081,203 | +0.05(+1.17%) |
Oct 18, 2021 | 4.625 | 4.648 | 4.607 | 4.625 | 1,254,798 | -0.05(-1.16%) |
Oct 15, 2021 | 4.661 | 4.688 | 4.634 | 4.679 | 1,312,200 | +0.05(+1.17%) |
Oct 14, 2021 | 4.634 | 4.650 | 4.616 | 4.625 | 1,048,668 | +0.02(+0.39%) |
Oct 13, 2021 | 4.643 | 4.652 | 4.571 | 4.607 | 2,243,418 | -0.12(-2.49%) |
Oct 12, 2021 | 4.715 | 4.742 | 4.680 | 4.724 | 1,265,129 | +0.02(+0.38%) |
Oct 11, 2021 | 4.751 | 4.779 | 4.697 | 4.706 | 1,317,018 | -0.03(-0.57%) |
Oct 08, 2021 | 4.715 | 4.751 | 4.702 | 4.733 | 1,557,572 | +0.05(+1.16%) |
Oct 07, 2021 | 4.697 | 4.733 | 4.670 | 4.679 | 1,801,129 | +0.04(+0.78%) |
Oct 06, 2021 | 4.589 | 4.661 | 4.562 | 4.643 | 3,365,880 | -0.04(-0.77%) |
Oct 05, 2021 | 4.589 | 4.688 | 4.575 | 4.679 | 3,852,049 | +0.13(+2.78%) |
Oct 04, 2021 | 4.562 | 4.618 | 4.544 | 4.553 | 1,764,868 | -0.03(-0.59%) |
Oct 01, 2021 | 4.562 | 4.598 | 4.500 | 4.580 | 1,943,771 | -0.02(-0.39%) |
Sep 30, 2021 | 4.616 | 4.643 | 4.580 | 4.598 | 2,471,714 | +0.00(+0.00%) |
Sep 29, 2021 | 4.616 | 4.620 | 4.580 | 4.598 | 1,678,958 | +0.08(+1.80%) |
Sep 28, 2021 | 4.589 | 4.616 | 4.508 | 4.517 | 3,404,460 | +0.00(+0.00%) |
Sep 27, 2021 | 4.471 | 4.526 | 4.471 | 4.517 | 1,541,690 | +0.13(+2.88%) |
Sep 24, 2021 | 4.363 | 4.417 | 4.363 | 4.390 | 1,123,845 | +0.08(+1.89%) |
Sep 23, 2021 | 4.264 | 4.327 | 4.259 | 4.309 | 1,847,872 | +0.04(+0.85%) |
Sep 22, 2021 | 4.237 | 4.300 | 4.232 | 4.273 | 1,527,529 | +0.05(+1.28%) |
Sep 21, 2021 | 4.246 | 4.273 | 4.200 | 4.218 | 1,481,523 | -0.04(-0.85%) |
Sep 20, 2021 | 4.246 | 4.264 | 4.205 | 4.255 | 2,669,805 | -0.13(-2.89%) |
Sep 17, 2021 | 4.444 | 4.467 | 4.372 | 4.381 | 1,522,678 | -0.05(-1.02%) |
Sep 16, 2021 | 4.453 | 4.462 | 4.408 | 4.426 | 839,299 | -0.02(-0.41%) |
Sep 15, 2021 | 4.417 | 4.449 | 4.404 | 4.444 | 1,243,883 | +0.04(+0.82%) |
Sep 14, 2021 | 4.499 | 4.503 | 4.399 | 4.408 | 1,324,852 | -0.07(-1.61%) |
Sep 13, 2021 | 4.435 | 4.489 | 4.408 | 4.480 | 1,365,762 | +0.13(+2.90%) |
Sep 10, 2021 | 4.399 | 4.404 | 4.354 | 4.354 | 1,035,121 | -0.02(-0.41%) |
Sep 09, 2021 | 4.381 | 4.408 | 4.363 | 4.372 | 989,051 | -0.01(-0.21%) |
Sep 08, 2021 | 4.399 | 4.422 | 4.363 | 4.381 | 1,222,306 | -0.04(-0.82%) |
Sep 07, 2021 | 4.426 | 4.453 | 4.408 | 4.417 | 1,064,436 | -0.03(-0.61%) |
Sep 03, 2021 | 4.444 | 4.453 | 4.422 | 4.444 | 1,115,960 | -0.02(-0.40%) |
Sep 02, 2021 | 4.444 | 4.480 | 4.435 | 4.462 | 920,707 | +0.04(+0.82%) |
Sep 01, 2021 | 4.444 | 4.462 | 4.417 | 4.426 | 1,228,421 | +0.00(+0.00%) |
Aug 31, 2021 | 4.417 | 4.453 | 4.404 | 4.426 | 1,474,275 | +0.00(+0.00%) |
Aug 30, 2021 | 4.453 | 4.453 | 4.417 | 4.426 | 1,064,737 | -0.05(-1.01%) |
Aug 27, 2021 | 4.426 | 4.480 | 4.413 | 4.471 | 791,946 | +0.05(+1.02%) |
Aug 26, 2021 | 4.489 | 4.499 | 4.426 | 4.426 | 1,475,353 | -0.05(-1.14%) |
Aug 25, 2021 | 4.451 | 4.477 | 4.420 | 4.477 | 1,295,700 | +0.06(+1.41%) |
Aug 24, 2021 | 4.380 | 4.415 | 4.380 | 4.415 | 727,420 | +0.04(+1.01%) |
Aug 23, 2021 | 4.371 | 4.384 | 4.358 | 4.371 | 1,342,625 | +0.04(+0.82%) |
Aug 20, 2021 | 4.273 | 4.335 | 4.273 | 4.335 | 1,739,007 | +0.04(+1.03%) |
Aug 19, 2021 | 4.273 | 4.309 | 4.256 | 4.291 | 2,527,581 | -0.08(-1.83%) |
Aug 18, 2021 | 4.353 | 4.415 | 4.344 | 4.371 | 2,289,685 | +0.05(+1.23%) |
Aug 17, 2021 | 4.362 | 4.393 | 4.295 | 4.318 | 2,720,529 | -0.12(-2.60%) |
Aug 16, 2021 | 4.406 | 4.433 | 4.380 | 4.433 | 3,582,294 | +0.04(+1.01%) |
Aug 13, 2021 | 4.406 | 4.424 | 4.362 | 4.389 | 3,478,432 | +0.07(+1.64%) |
Aug 12, 2021 | 4.362 | 4.406 | 4.296 | 4.318 | 3,204,431 | +0.27(+6.80%) |
Aug 11, 2021 | 3.990 | 4.047 | 3.976 | 4.043 | 1,652,568 | +0.08(+2.01%) |
Aug 10, 2021 | 3.919 | 3.972 | 3.910 | 3.963 | 1,475,406 | +0.04(+1.13%) |
Aug 09, 2021 | 3.910 | 3.936 | 3.892 | 3.919 | 1,687,083 | +0.03(+0.68%) |
Aug 06, 2021 | 3.866 | 3.892 | 3.857 | 3.892 | 1,656,983 | +0.07(+1.86%) |
Aug 05, 2021 | 3.804 | 3.838 | 3.804 | 3.821 | 1,059,916 | +0.04(+1.17%) |
Aug 04, 2021 | 3.777 | 3.804 | 3.759 | 3.777 | 1,134,616 | -0.04(-1.16%) |
Aug 03, 2021 | 3.786 | 3.821 | 3.733 | 3.821 | 2,396,646 | +0.08(+2.13%) |