Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2021 | 4.180 | 0 | +0.26(+6.63%) | |||
Oct 29, 2021 | 3.800 | 3.990 | 3.750 | 3.920 | 11,600,180 | +0.12(+3.16%) |
Oct 28, 2021 | 3.760 | 3.820 | 3.580 | 3.800 | 9,575,153 | +0.10(+2.70%) |
Oct 27, 2021 | 3.730 | 3.930 | 3.680 | 3.700 | 11,584,231 | -0.11(-2.89%) |
Oct 26, 2021 | 3.840 | 3.810 | 8,224,098 | -0.03(-0.78%) | ||
Oct 25, 2021 | 3.560 | 3.860 | 3.510 | 3.840 | 11,926,511 | +0.28(+7.87%) |
Oct 22, 2021 | 3.490 | 3.575 | 3.400 | 3.560 | 9,998,224 | +0.02(+0.56%) |
Oct 21, 2021 | 3.690 | 3.720 | 3.480 | 3.540 | 10,284,544 | -0.19(-5.09%) |
Oct 20, 2021 | 3.660 | 3.735 | 3.550 | 3.730 | 7,096,216 | +0.06(+1.63%) |
Oct 19, 2021 | 3.750 | 3.750 | 3.580 | 3.670 | 8,525,659 | -0.07(-1.87%) |
Oct 18, 2021 | 3.840 | 3.930 | 3.670 | 3.740 | 9,385,699 | -0.02(-0.53%) |
Oct 15, 2021 | 3.890 | 3.950 | 3.730 | 3.760 | 12,559,977 | +0.01(+0.27%) |
Oct 14, 2021 | 3.600 | 3.770 | 3.570 | 3.750 | 11,072,790 | +0.21(+5.93%) |
Oct 13, 2021 | 3.510 | 3.570 | 3.370 | 3.540 | 9,166,364 | +0.02(+0.57%) |
Oct 12, 2021 | 3.510 | 3.580 | 3.400 | 3.520 | 9,064,832 | +0.01(+0.28%) |
Oct 11, 2021 | 3.500 | 3.650 | 3.420 | 3.510 | 10,855,246 | +0.08(+2.33%) |
Oct 08, 2021 | 3.500 | 3.595 | 3.420 | 3.430 | 7,952,246 | -0.05(-1.44%) |
Oct 07, 2021 | 3.460 | 3.490 | 3.290 | 3.480 | 13,972,372 | +0.09(+2.65%) |
Oct 06, 2021 | 3.670 | 3.750 | 3.370 | 3.390 | 19,143,926 | -0.44(-11.49%) |
Oct 05, 2021 | 3.890 | 4.000 | 3.710 | 3.830 | 12,088,284 | +0.01(+0.26%) |
Oct 04, 2021 | 4.080 | 4.090 | 3.740 | 3.820 | 14,605,764 | -0.15(-3.78%) |
Oct 01, 2021 | 3.910 | 4.000 | 3.840 | 3.970 | 7,580,077 | +0.06(+1.53%) |
Sep 30, 2021 | 3.750 | 3.980 | 3.670 | 3.910 | 15,230,407 | +0.16(+4.27%) |
Sep 29, 2021 | 3.970 | 3.980 | 3.645 | 3.750 | 14,138,343 | -0.25(-6.25%) |
Sep 28, 2021 | 4.240 | 4.270 | 3.880 | 4.000 | 27,039,262 | -0.08(-1.96%) |
Sep 27, 2021 | 3.960 | 4.140 | 3.830 | 4.080 | 25,727,190 | +0.40(+10.87%) |
Sep 24, 2021 | 3.590 | 3.800 | 3.450 | 3.680 | 15,539,705 | +0.15(+4.25%) |
Sep 23, 2021 | 3.370 | 3.540 | 3.290 | 3.530 | 8,440,170 | +0.18(+5.37%) |
Sep 22, 2021 | 3.230 | 3.450 | 3.230 | 3.350 | 10,068,129 | +0.20(+6.35%) |
Sep 21, 2021 | 3.200 | 3.250 | 3.085 | 3.150 | 8,564,712 | -0.02(-0.47%) |
Sep 20, 2021 | 3.160 | 3.290 | 3.080 | 3.165 | 15,259,694 | -0.21(-6.08%) |
Sep 17, 2021 | 3.400 | 3.430 | 3.210 | 3.370 | 43,363,644 | +0.02(+0.60%) |
Sep 16, 2021 | 3.480 | 3.517 | 3.310 | 3.350 | 10,295,099 | -0.19(-5.37%) |
Sep 15, 2021 | 3.220 | 3.600 | 3.220 | 3.540 | 28,768,384 | +0.43(+13.83%) |
Sep 14, 2021 | 3.250 | 3.280 | 3.060 | 3.110 | 14,881,989 | -0.11(-3.42%) |
Sep 13, 2021 | 2.970 | 3.300 | 2.960 | 3.220 | 16,140,371 | +0.33(+11.42%) |
Sep 10, 2021 | 3.120 | 3.124 | 2.890 | 2.890 | 7,963,282 | -0.18(-5.86%) |
Sep 09, 2021 | 3.030 | 3.160 | 2.960 | 3.070 | 7,427,592 | +0.05(+1.66%) |
Sep 08, 2021 | 3.180 | 3.210 | 3.020 | 3.020 | 7,589,757 | -0.15(-4.73%) |
Sep 07, 2021 | 3.110 | 3.210 | 3.070 | 3.170 | 7,009,453 | +0.05(+1.60%) |
Sep 03, 2021 | 3.190 | 3.200 | 3.030 | 3.120 | 7,213,367 | -0.04(-1.27%) |
Sep 02, 2021 | 3.060 | 3.240 | 3.060 | 3.160 | 11,550,978 | +0.11(+3.61%) |
Sep 01, 2021 | 3.060 | 3.160 | 2.940 | 3.050 | 10,266,498 | -0.14(-4.39%) |
Aug 31, 2021 | 2.930 | 3.195 | 2.910 | 3.190 | 12,854,585 | +0.28(+9.62%) |
Aug 30, 2021 | 3.000 | 3.050 | 2.890 | 2.910 | 7,153,017 | -0.04(-1.36%) |
Aug 27, 2021 | 2.910 | 3.010 | 2.900 | 2.950 | 11,484,737 | +0.10(+3.51%) |
Aug 26, 2021 | 2.920 | 2.950 | 2.810 | 2.850 | 4,850,786 | -0.06(-2.06%) |
Aug 25, 2021 | 2.910 | 2.950 | 2.850 | 2.910 | 5,817,615 | +0.01(+0.34%) |
Aug 24, 2021 | 2.870 | 2.930 | 2.770 | 2.900 | 8,339,876 | +0.09(+3.20%) |
Aug 23, 2021 | 2.670 | 2.850 | 2.670 | 2.810 | 7,817,244 | +0.22(+8.49%) |
Aug 20, 2021 | 2.540 | 2.660 | 2.515 | 2.590 | 6,981,190 | +0.02(+0.78%) |
Aug 19, 2021 | 2.660 | 2.730 | 2.530 | 2.570 | 12,136,928 | -0.15(-5.51%) |
Aug 18, 2021 | 2.820 | 2.888 | 2.700 | 2.720 | 6,043,428 | -0.09(-3.20%) |
Aug 17, 2021 | 2.740 | 2.950 | 2.690 | 2.810 | 8,726,448 | +0.05(+1.81%) |
Aug 16, 2021 | 2.850 | 2.885 | 2.750 | 2.760 | 7,368,231 | -0.11(-3.83%) |
Aug 13, 2021 | 2.970 | 3.000 | 2.860 | 2.870 | 5,438,996 | -0.13(-4.33%) |
Aug 12, 2021 | 3.010 | 3.050 | 2.900 | 3.000 | 7,269,537 | -0.02(-0.66%) |
Aug 11, 2021 | 3.000 | 3.040 | 2.945 | 3.020 | 7,261,657 | +0.00(+0.00%) |
Aug 10, 2021 | 3.040 | 3.080 | 2.950 | 3.020 | 7,784,095 | +0.01(+0.33%) |
Aug 09, 2021 | 3.000 | 3.060 | 2.940 | 3.010 | 7,735,978 | +0.01(+0.33%) |
Aug 06, 2021 | 3.000 | 3.070 | 2.930 | 3.000 | 9,370,966 | -0.01(-0.33%) |
Aug 05, 2021 | 2.960 | 3.120 | 2.960 | 3.010 | 16,495,976 | +0.12(+4.15%) |
Aug 04, 2021 | 2.990 | 3.120 | 2.865 | 2.890 | 60,287,180 | -0.62(-17.66%) |
Aug 03, 2021 | 3.540 | 3.660 | 3.430 | 3.510 | 7,621,579 | -0.03(-0.85%) |
Aug 02, 2021 | 3.780 | 3.790 | 3.510 | 3.540 | 9,393,468 | -0.23(-6.10%) |
Jul 30, 2021 | 4.010 | 4.070 | 3.700 | 3.770 | 11,640,634 | -0.21(-5.28%) |
Jul 29, 2021 | 3.600 | 4.270 | 3.510 | 3.980 | 28,048,090 | +0.33(+9.04%) |
Jul 28, 2021 | 3.440 | 3.690 | 3.440 | 3.650 | 5,954,921 | +0.23(+6.73%) |
Jul 27, 2021 | 3.640 | 3.660 | 3.330 | 3.420 | 7,215,766 | -0.27(-7.32%) |
Jul 26, 2021 | 3.620 | 3.820 | 3.580 | 3.690 | 5,682,558 | +0.06(+1.65%) |
Jul 23, 2021 | 3.750 | 3.780 | 3.520 | 3.630 | 6,463,180 | -0.10(-2.68%) |
Jul 22, 2021 | 3.840 | 3.850 | 3.621 | 3.730 | 7,181,044 | -0.14(-3.62%) |
Jul 21, 2021 | 3.800 | 3.900 | 3.740 | 3.870 | 7,296,565 | +0.12(+3.20%) |
Jul 20, 2021 | 3.500 | 3.800 | 3.410 | 3.750 | 8,331,772 | +0.30(+8.70%) |
Jul 19, 2021 | 3.410 | 3.615 | 3.290 | 3.450 | 12,779,142 | -0.21(-5.74%) |
Jul 16, 2021 | 3.930 | 3.930 | 3.542 | 3.660 | 11,605,217 | -0.24(-6.15%) |
Jul 15, 2021 | 3.800 | 4.215 | 3.750 | 3.900 | 11,512,194 | +0.06(+1.56%) |
Jul 14, 2021 | 4.080 | 4.140 | 3.830 | 3.840 | 9,074,940 | -0.19(-4.71%) |
Jul 13, 2021 | 4.460 | 4.500 | 3.990 | 4.030 | 10,841,067 | -0.41(-9.23%) |
Jul 12, 2021 | 4.270 | 4.590 | 4.267 | 4.440 | 6,885,990 | +0.04(+0.91%) |
Jul 09, 2021 | 4.350 | 4.420 | 4.240 | 4.400 | 5,766,052 | +0.07(+1.62%) |
Jul 08, 2021 | 3.950 | 4.410 | 3.880 | 4.330 | 10,709,494 | +0.22(+5.35%) |
Jul 07, 2021 | 4.390 | 4.460 | 4.050 | 4.110 | 9,792,787 | -0.28(-6.38%) |
Jul 06, 2021 | 4.400 | 4.460 | 4.230 | 4.390 | 7,735,984 | -0.04(-0.90%) |
Jul 02, 2021 | 4.590 | 4.610 | 4.325 | 4.430 | 9,062,759 | -0.23(-4.94%) |
Jul 01, 2021 | 4.760 | 4.790 | 4.480 | 4.660 | 8,857,020 | +0.01(+0.22%) |
Jun 30, 2021 | 4.380 | 4.775 | 4.180 | 4.650 | 15,131,193 | +0.42(+9.93%) |
Jun 29, 2021 | 4.400 | 4.470 | 4.210 | 4.230 | 7,203,485 | -0.18(-4.08%) |
Jun 28, 2021 | 4.350 | 4.480 | 4.170 | 4.410 | 11,354,050 | +0.14(+3.28%) |
Jun 25, 2021 | 4.250 | 4.400 | 4.170 | 4.270 | 33,058,868 | +0.07(+1.67%) |
Jun 24, 2021 | 4.320 | 4.320 | 4.080 | 4.200 | 7,385,790 | -0.02(-0.47%) |
Jun 23, 2021 | 4.160 | 4.400 | 4.160 | 4.220 | 9,597,145 | +0.09(+2.18%) |
Jun 22, 2021 | 4.270 | 4.290 | 4.000 | 4.130 | 13,783,326 | -0.12(-2.82%) |
Jun 21, 2021 | 3.870 | 4.320 | 3.840 | 4.250 | 16,839,380 | +0.38(+9.82%) |
Jun 18, 2021 | 3.980 | 4.100 | 3.850 | 3.870 | 30,198,512 | -0.22(-5.38%) |
Jun 17, 2021 | 4.200 | 4.315 | 3.870 | 4.090 | 14,089,584 | -0.14(-3.31%) |
Jun 16, 2021 | 4.430 | 4.470 | 4.090 | 4.230 | 12,570,902 | -0.28(-6.21%) |
Jun 15, 2021 | 4.280 | 4.520 | 4.135 | 4.510 | 15,586,180 | +0.13(+2.97%) |
Jun 14, 2021 | 4.590 | 4.680 | 4.330 | 4.380 | 13,997,552 | -0.35(-7.40%) |
Jun 11, 2021 | 4.900 | 4.930 | 4.615 | 4.730 | 10,774,171 | -0.12(-2.47%) |
Jun 10, 2021 | 4.980 | 5.067 | 4.730 | 4.850 | 10,386,239 | -0.07(-1.42%) |
Jun 09, 2021 | 5.330 | 5.385 | 4.890 | 4.920 | 12,819,411 | -0.40(-7.52%) |
Jun 08, 2021 | 5.090 | 5.340 | 4.920 | 5.320 | 19,613,176 | +0.38(+7.69%) |
Jun 07, 2021 | 5.080 | 5.190 | 4.830 | 4.940 | 19,194,708 | +0.01(+0.20%) |
Jun 04, 2021 | 5.330 | 5.340 | 4.670 | 4.930 | 20,684,004 | -0.23(-4.46%) |
Jun 03, 2021 | 5.740 | 5.760 | 4.970 | 5.160 | 59,903,848 | +0.83(+19.17%) |
Jun 02, 2021 | 4.980 | 5.470 | 4.130 | 4.330 | 39,942,196 | -0.47(-9.79%) |