Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.575 | 4.593 | 4.521 | 4.566 | 2,032,884 | -0.05(-0.98%) |
Oct 28, 2021 | 4.602 | 4.621 | 4.584 | 4.611 | 1,426,378 | +0.00(+0.00%) |
Oct 27, 2021 | 4.666 | 4.702 | 4.611 | 4.611 | 2,203,804 | -0.11(-2.30%) |
Oct 26, 2021 | 4.756 | 4.720 | 976,306 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.738 | 4.738 | 4.711 | 4.720 | 1,097,328 | -0.03(-0.57%) |
Oct 22, 2021 | 4.684 | 4.747 | 4.657 | 4.747 | 1,340,514 | +0.08(+1.74%) |
Oct 21, 2021 | 4.684 | 4.702 | 4.648 | 4.666 | 1,130,064 | -0.01(-0.19%) |
Oct 20, 2021 | 4.648 | 4.697 | 4.639 | 4.675 | 2,072,842 | -0.01(-0.19%) |
Oct 19, 2021 | 4.657 | 4.684 | 4.657 | 4.684 | 1,080,137 | +0.05(+1.17%) |
Oct 18, 2021 | 4.630 | 4.652 | 4.611 | 4.630 | 1,253,561 | -0.05(-1.16%) |
Oct 15, 2021 | 4.666 | 4.693 | 4.639 | 4.684 | 1,310,906 | +0.05(+1.17%) |
Oct 14, 2021 | 4.639 | 4.655 | 4.621 | 4.630 | 1,047,634 | +0.02(+0.39%) |
Oct 13, 2021 | 4.648 | 4.657 | 4.575 | 4.611 | 2,241,206 | -0.12(-2.49%) |
Oct 12, 2021 | 4.720 | 4.747 | 4.685 | 4.729 | 1,263,882 | +0.02(+0.38%) |
Oct 11, 2021 | 4.756 | 4.783 | 4.702 | 4.711 | 1,315,719 | -0.03(-0.57%) |
Oct 08, 2021 | 4.720 | 4.756 | 4.706 | 4.738 | 1,556,036 | +0.05(+1.16%) |
Oct 07, 2021 | 4.702 | 4.738 | 4.675 | 4.684 | 1,799,353 | +0.04(+0.78%) |
Oct 06, 2021 | 4.593 | 4.666 | 4.566 | 4.648 | 3,362,562 | -0.04(-0.77%) |
Oct 05, 2021 | 4.593 | 4.693 | 4.580 | 4.684 | 3,848,251 | +0.13(+2.78%) |
Oct 04, 2021 | 4.566 | 4.623 | 4.548 | 4.557 | 1,763,128 | -0.03(-0.59%) |
Oct 01, 2021 | 4.566 | 4.602 | 4.504 | 4.584 | 1,941,854 | -0.02(-0.39%) |
Sep 30, 2021 | 4.621 | 4.648 | 4.584 | 4.602 | 2,469,277 | +0.00(+0.00%) |
Sep 29, 2021 | 4.621 | 4.625 | 4.584 | 4.602 | 1,677,303 | +0.08(+1.80%) |
Sep 28, 2021 | 4.593 | 4.621 | 4.512 | 4.521 | 3,401,104 | +0.00(+0.00%) |
Sep 27, 2021 | 4.476 | 4.530 | 4.476 | 4.521 | 1,540,170 | +0.13(+2.88%) |
Sep 24, 2021 | 4.367 | 4.422 | 4.367 | 4.394 | 1,122,737 | +0.08(+1.89%) |
Sep 23, 2021 | 4.268 | 4.331 | 4.263 | 4.313 | 1,846,050 | +0.04(+0.85%) |
Sep 22, 2021 | 4.241 | 4.304 | 4.236 | 4.277 | 1,526,023 | +0.05(+1.28%) |
Sep 21, 2021 | 4.250 | 4.277 | 4.205 | 4.223 | 1,480,062 | -0.04(-0.85%) |
Sep 20, 2021 | 4.250 | 4.268 | 4.209 | 4.259 | 2,667,173 | -0.13(-2.89%) |
Sep 17, 2021 | 4.449 | 4.471 | 4.376 | 4.385 | 1,521,177 | -0.05(-1.02%) |
Sep 16, 2021 | 4.458 | 4.467 | 4.413 | 4.431 | 838,472 | -0.02(-0.41%) |
Sep 15, 2021 | 4.422 | 4.453 | 4.408 | 4.449 | 1,242,656 | +0.04(+0.82%) |
Sep 14, 2021 | 4.503 | 4.507 | 4.404 | 4.413 | 1,323,546 | -0.07(-1.61%) |
Sep 13, 2021 | 4.440 | 4.494 | 4.413 | 4.485 | 1,364,416 | +0.13(+2.90%) |
Sep 10, 2021 | 4.404 | 4.408 | 4.358 | 4.358 | 1,034,101 | -0.02(-0.41%) |
Sep 09, 2021 | 4.385 | 4.413 | 4.367 | 4.376 | 988,076 | -0.01(-0.21%) |
Sep 08, 2021 | 4.404 | 4.426 | 4.367 | 4.385 | 1,221,101 | -0.04(-0.82%) |
Sep 07, 2021 | 4.431 | 4.458 | 4.413 | 4.422 | 1,063,386 | -0.03(-0.61%) |
Sep 03, 2021 | 4.449 | 4.458 | 4.426 | 4.449 | 1,114,860 | -0.02(-0.40%) |
Sep 02, 2021 | 4.449 | 4.485 | 4.440 | 4.467 | 919,799 | +0.04(+0.82%) |
Sep 01, 2021 | 4.449 | 4.467 | 4.422 | 4.431 | 1,227,210 | +0.00(+0.00%) |
Aug 31, 2021 | 4.422 | 4.458 | 4.408 | 4.431 | 1,472,822 | +0.00(+0.00%) |
Aug 30, 2021 | 4.458 | 4.458 | 4.422 | 4.431 | 1,063,687 | -0.05(-1.01%) |
Aug 27, 2021 | 4.431 | 4.485 | 4.417 | 4.476 | 791,165 | +0.05(+1.02%) |
Aug 26, 2021 | 4.494 | 4.503 | 4.431 | 4.431 | 1,473,898 | -0.05(-1.14%) |
Aug 25, 2021 | 4.455 | 4.482 | 4.424 | 4.482 | 1,294,422 | +0.06(+1.41%) |
Aug 24, 2021 | 4.384 | 4.420 | 4.384 | 4.420 | 726,703 | +0.04(+1.01%) |
Aug 23, 2021 | 4.375 | 4.389 | 4.362 | 4.375 | 1,341,301 | +0.04(+0.82%) |
Aug 20, 2021 | 4.278 | 4.340 | 4.278 | 4.340 | 1,737,293 | +0.04(+1.03%) |
Aug 19, 2021 | 4.278 | 4.313 | 4.260 | 4.295 | 2,525,089 | -0.08(-1.83%) |
Aug 18, 2021 | 4.358 | 4.420 | 4.349 | 4.375 | 2,287,427 | +0.05(+1.23%) |
Aug 17, 2021 | 4.366 | 4.397 | 4.300 | 4.322 | 2,717,846 | -0.12(-2.60%) |
Aug 16, 2021 | 4.411 | 4.437 | 4.384 | 4.437 | 3,578,762 | +0.04(+1.01%) |
Aug 13, 2021 | 4.411 | 4.429 | 4.366 | 4.393 | 3,475,003 | +0.07(+1.64%) |
Aug 12, 2021 | 4.366 | 4.411 | 4.300 | 4.322 | 3,201,271 | +0.28(+6.80%) |
Aug 11, 2021 | 3.994 | 4.051 | 3.980 | 4.047 | 1,650,939 | +0.08(+2.01%) |
Aug 10, 2021 | 3.923 | 3.976 | 3.914 | 3.967 | 1,473,951 | +0.04(+1.13%) |
Aug 09, 2021 | 3.914 | 3.940 | 3.896 | 3.923 | 1,685,420 | +0.03(+0.68%) |
Aug 06, 2021 | 3.869 | 3.896 | 3.861 | 3.896 | 1,655,349 | +0.07(+1.86%) |
Aug 05, 2021 | 3.807 | 3.842 | 3.807 | 3.825 | 1,058,871 | +0.04(+1.17%) |
Aug 04, 2021 | 3.781 | 3.807 | 3.763 | 3.781 | 1,133,497 | -0.04(-1.16%) |
Aug 03, 2021 | 3.790 | 3.825 | 3.736 | 3.825 | 2,394,283 | +0.08(+2.13%) |