Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.350 | 3.630 | 3.300 | 3.590 | 366,480 | +0.22(+6.53%) |
Oct 28, 2021 | 3.360 | 3.430 | 3.360 | 3.370 | 123,322 | +0.00(+0.00%) |
Oct 27, 2021 | 3.410 | 3.433 | 3.355 | 3.370 | 94,273 | -0.07(-2.03%) |
Oct 26, 2021 | 3.400 | 3.440 | 149,168 | -0.02(-0.58%) | ||
Oct 25, 2021 | 3.320 | 3.480 | 3.310 | 3.460 | 192,584 | +0.03(+0.87%) |
Oct 22, 2021 | 3.500 | 3.500 | 3.360 | 3.430 | 350,173 | -0.15(-4.19%) |
Oct 21, 2021 | 3.650 | 3.970 | 3.550 | 3.580 | 550,207 | -0.09(-2.45%) |
Oct 20, 2021 | 3.550 | 3.820 | 3.540 | 3.670 | 354,836 | +0.15(+4.26%) |
Oct 19, 2021 | 3.370 | 3.540 | 3.370 | 3.520 | 221,443 | +0.13(+3.83%) |
Oct 18, 2021 | 3.430 | 3.532 | 3.350 | 3.390 | 294,574 | -0.04(-1.17%) |
Oct 15, 2021 | 3.560 | 3.610 | 3.410 | 3.430 | 264,456 | -0.13(-3.65%) |
Oct 14, 2021 | 3.620 | 3.620 | 3.480 | 3.560 | 164,623 | -0.06(-1.66%) |
Oct 13, 2021 | 3.490 | 3.670 | 3.420 | 3.620 | 597,097 | +0.11(+3.13%) |
Oct 12, 2021 | 3.370 | 3.560 | 3.300 | 3.510 | 656,352 | +0.11(+3.24%) |
Oct 11, 2021 | 3.600 | 3.650 | 3.400 | 3.400 | 303,251 | -0.21(-5.82%) |
Oct 08, 2021 | 3.700 | 3.800 | 3.580 | 3.610 | 218,496 | -0.13(-3.48%) |
Oct 07, 2021 | 3.570 | 3.800 | 3.560 | 3.740 | 305,894 | +0.22(+6.25%) |
Oct 06, 2021 | 3.420 | 3.560 | 3.350 | 3.520 | 273,098 | +0.10(+2.92%) |
Oct 05, 2021 | 3.480 | 3.575 | 3.410 | 3.420 | 306,506 | -0.03(-0.87%) |
Oct 04, 2021 | 3.730 | 3.740 | 3.350 | 3.450 | 901,772 | -0.30(-8.00%) |
Oct 01, 2021 | 3.800 | 3.940 | 3.630 | 3.750 | 341,057 | -0.11(-2.85%) |
Sep 30, 2021 | 3.840 | 4.250 | 3.690 | 3.860 | 1,302,966 | -0.01(-0.26%) |
Sep 29, 2021 | 4.220 | 4.220 | 3.820 | 3.870 | 664,808 | -0.36(-8.51%) |
Sep 28, 2021 | 4.090 | 4.580 | 4.050 | 4.230 | 944,974 | +0.07(+1.68%) |
Sep 27, 2021 | 4.120 | 4.320 | 4.040 | 4.160 | 538,160 | -0.04(-0.95%) |
Sep 24, 2021 | 4.170 | 4.330 | 4.060 | 4.200 | 633,861 | -0.17(-3.89%) |
Sep 23, 2021 | 4.300 | 4.450 | 4.030 | 4.370 | 4,067,818 | -0.69(-13.64%) |
Sep 22, 2021 | 4.880 | 5.990 | 4.680 | 5.060 | 96,364,064 | +1.26(+33.16%) |
Sep 21, 2021 | 3.270 | 3.950 | 3.270 | 3.800 | 1,561,799 | +0.53(+16.21%) |
Sep 20, 2021 | 3.350 | 3.436 | 3.260 | 3.270 | 170,016 | -0.18(-5.22%) |
Sep 17, 2021 | 3.470 | 3.580 | 3.427 | 3.450 | 147,601 | -0.05(-1.43%) |
Sep 16, 2021 | 3.360 | 3.530 | 3.320 | 3.500 | 119,629 | +0.15(+4.48%) |
Sep 15, 2021 | 3.400 | 3.420 | 3.260 | 3.350 | 201,820 | -0.09(-2.62%) |
Sep 14, 2021 | 3.480 | 3.580 | 3.340 | 3.440 | 167,943 | -0.02(-0.58%) |
Sep 13, 2021 | 3.580 | 3.670 | 3.460 | 3.460 | 174,242 | -0.15(-4.16%) |
Sep 10, 2021 | 3.650 | 3.740 | 3.550 | 3.610 | 131,493 | -0.01(-0.28%) |
Sep 09, 2021 | 3.550 | 3.640 | 3.510 | 3.620 | 174,763 | +0.05(+1.40%) |
Sep 08, 2021 | 3.650 | 3.660 | 3.520 | 3.570 | 145,264 | -0.12(-3.25%) |
Sep 07, 2021 | 3.720 | 3.778 | 3.623 | 3.690 | 121,123 | +0.00(+0.00%) |
Sep 03, 2021 | 3.690 | 3.721 | 3.590 | 3.690 | 141,129 | -0.04(-1.07%) |
Sep 02, 2021 | 3.660 | 3.830 | 3.660 | 3.730 | 190,856 | +0.02(+0.54%) |
Sep 01, 2021 | 3.750 | 3.772 | 3.640 | 3.710 | 143,468 | -0.01(-0.27%) |
Aug 31, 2021 | 3.710 | 3.800 | 3.630 | 3.720 | 213,612 | +0.09(+2.48%) |
Aug 30, 2021 | 3.950 | 3.965 | 3.600 | 3.630 | 452,351 | -0.35(-8.79%) |
Aug 27, 2021 | 3.640 | 4.290 | 3.626 | 3.980 | 804,612 | +0.36(+9.94%) |
Aug 26, 2021 | 3.640 | 3.810 | 3.550 | 3.620 | 251,001 | +0.02(+0.56%) |
Aug 25, 2021 | 3.460 | 3.630 | 3.404 | 3.600 | 360,191 | +0.16(+4.65%) |
Aug 24, 2021 | 3.460 | 3.570 | 3.400 | 3.440 | 483,468 | +0.05(+1.47%) |
Aug 23, 2021 | 3.430 | 3.620 | 3.370 | 3.390 | 434,878 | -0.04(-1.17%) |
Aug 20, 2021 | 3.440 | 3.650 | 3.405 | 3.430 | 397,802 | +0.03(+0.88%) |
Aug 19, 2021 | 3.530 | 3.640 | 3.400 | 3.400 | 304,585 | -0.24(-6.59%) |
Aug 18, 2021 | 3.560 | 3.800 | 3.450 | 3.640 | 300,796 | +0.08(+2.25%) |
Aug 17, 2021 | 3.550 | 3.684 | 3.380 | 3.560 | 631,188 | +0.03(+0.85%) |
Aug 16, 2021 | 3.750 | 3.886 | 3.500 | 3.530 | 512,827 | -0.31(-8.07%) |
Aug 13, 2021 | 4.020 | 4.060 | 3.760 | 3.840 | 561,129 | +0.02(+0.52%) |
Aug 12, 2021 | 4.370 | 4.499 | 3.792 | 3.820 | 1,286,252 | -0.47(-10.96%) |
Aug 11, 2021 | 4.810 | 4.920 | 4.290 | 4.290 | 565,912 | -0.52(-10.81%) |
Aug 10, 2021 | 5.000 | 5.200 | 4.780 | 4.810 | 723,049 | -0.45(-8.56%) |
Aug 09, 2021 | 5.330 | 5.484 | 5.180 | 5.260 | 292,746 | +0.05(+0.96%) |
Aug 06, 2021 | 5.260 | 5.300 | 4.980 | 5.210 | 259,623 | -0.09(-1.70%) |
Aug 05, 2021 | 5.460 | 5.500 | 5.210 | 5.300 | 285,538 | -0.24(-4.33%) |
Aug 04, 2021 | 4.800 | 5.970 | 4.650 | 5.540 | 1,740,283 | +0.71(+14.70%) |
Aug 03, 2021 | 5.020 | 5.180 | 4.810 | 4.830 | 320,875 | -0.24(-4.73%) |