Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.171 | 4.211 | 3.939 | 3.965 | 145,459,024 | -0.30(-7.01%) |
Oct 28, 2021 | 4.195 | 4.280 | 4.183 | 4.264 | 78,044,320 | +0.03(+0.67%) |
Oct 27, 2021 | 4.280 | 4.304 | 4.215 | 4.236 | 65,289,572 | -0.02(-0.47%) |
Oct 26, 2021 | 4.268 | 4.256 | 72,792,880 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.143 | 4.337 | 4.143 | 4.324 | 123,605,184 | +0.31(+7.64%) |
Oct 22, 2021 | 3.961 | 4.058 | 3.779 | 4.018 | 218,593,504 | -0.04(-0.99%) |
Oct 21, 2021 | 4.175 | 4.195 | 3.973 | 4.058 | 105,264,512 | -0.25(-5.90%) |
Oct 20, 2021 | 4.203 | 4.351 | 4.179 | 4.312 | 69,583,016 | +0.14(+3.29%) |
Oct 19, 2021 | 4.357 | 4.369 | 4.143 | 4.175 | 127,291,672 | -0.25(-5.66%) |
Oct 18, 2021 | 4.405 | 4.462 | 4.371 | 4.425 | 48,003,484 | -0.05(-1.17%) |
Oct 15, 2021 | 4.437 | 4.502 | 4.413 | 4.478 | 41,592,404 | +0.06(+1.46%) |
Oct 14, 2021 | 4.510 | 4.518 | 4.397 | 4.413 | 60,355,112 | -0.05(-1.09%) |
Oct 13, 2021 | 4.345 | 4.470 | 4.328 | 4.462 | 56,612,508 | +0.13(+3.08%) |
Oct 12, 2021 | 4.357 | 4.407 | 4.270 | 4.328 | 36,781,816 | +0.00(+0.00%) |
Oct 11, 2021 | 4.442 | 4.470 | 4.328 | 4.328 | 65,332,668 | -0.04(-0.92%) |
Oct 08, 2021 | 4.369 | 4.442 | 4.328 | 4.369 | 54,738,116 | +0.07(+1.69%) |
Oct 07, 2021 | 4.300 | 4.335 | 4.213 | 4.296 | 44,465,960 | -0.02(-0.37%) |
Oct 06, 2021 | 4.312 | 4.349 | 4.246 | 4.312 | 54,491,456 | -0.12(-2.64%) |
Oct 05, 2021 | 4.433 | 4.474 | 4.383 | 4.429 | 75,728,976 | +0.06(+1.48%) |
Oct 04, 2021 | 4.316 | 4.393 | 4.296 | 4.365 | 74,982,232 | +0.03(+0.65%) |
Oct 01, 2021 | 4.211 | 4.343 | 4.211 | 4.337 | 56,099,928 | +0.16(+3.87%) |
Sep 30, 2021 | 4.199 | 4.240 | 4.140 | 4.175 | 50,465,272 | -0.02(-0.39%) |
Sep 29, 2021 | 4.159 | 4.256 | 4.094 | 4.191 | 55,171,360 | +0.05(+1.27%) |
Sep 28, 2021 | 4.268 | 4.324 | 4.102 | 4.139 | 86,978,000 | -0.08(-1.91%) |
Sep 27, 2021 | 4.223 | 4.286 | 4.110 | 4.219 | 98,080,184 | +0.06(+1.46%) |
Sep 24, 2021 | 4.123 | 4.222 | 4.114 | 4.159 | 43,457,664 | -0.04(-0.87%) |
Sep 23, 2021 | 4.074 | 4.203 | 4.054 | 4.195 | 49,651,476 | +0.17(+4.11%) |
Sep 22, 2021 | 4.014 | 4.110 | 4.001 | 4.030 | 62,234,976 | +0.11(+2.78%) |
Sep 21, 2021 | 3.904 | 3.957 | 3.820 | 3.921 | 59,397,080 | +0.08(+2.00%) |
Sep 20, 2021 | 3.804 | 3.852 | 3.715 | 3.844 | 87,585,784 | -0.08(-1.96%) |
Sep 17, 2021 | 4.034 | 4.054 | 3.917 | 3.921 | 82,883,728 | -0.19(-4.62%) |
Sep 16, 2021 | 4.131 | 4.135 | 4.026 | 4.110 | 48,223,684 | -0.04(-0.97%) |
Sep 15, 2021 | 4.123 | 4.205 | 4.098 | 4.151 | 50,121,028 | +0.04(+0.98%) |
Sep 14, 2021 | 4.147 | 4.171 | 4.066 | 4.110 | 50,473,792 | -0.05(-1.26%) |
Sep 13, 2021 | 4.102 | 4.199 | 4.070 | 4.163 | 53,589,744 | +0.15(+3.72%) |
Sep 10, 2021 | 4.098 | 4.143 | 4.005 | 4.014 | 61,271,676 | -0.01(-0.30%) |
Sep 09, 2021 | 3.961 | 4.114 | 3.828 | 4.026 | 158,130,432 | +0.09(+2.26%) |
Sep 08, 2021 | 4.187 | 4.234 | 3.921 | 3.937 | 116,122,088 | -0.32(-7.58%) |
Sep 07, 2021 | 4.211 | 4.377 | 4.219 | 4.260 | 51,718,376 | +0.04(+0.96%) |
Sep 03, 2021 | 4.292 | 4.296 | 4.207 | 4.219 | 46,496,388 | -0.06(-1.42%) |
Sep 02, 2021 | 4.300 | 4.444 | 4.260 | 4.280 | 67,398,944 | -0.07(-1.58%) |
Sep 01, 2021 | 4.308 | 4.401 | 4.278 | 4.349 | 64,489,636 | -0.03(-0.65%) |
Aug 31, 2021 | 4.466 | 4.486 | 4.335 | 4.377 | 75,076,296 | -0.08(-1.72%) |
Aug 30, 2021 | 4.518 | 4.546 | 4.442 | 4.454 | 72,875,032 | -0.07(-1.61%) |
Aug 27, 2021 | 4.381 | 4.530 | 4.381 | 4.526 | 76,010,872 | +0.18(+4.09%) |
Aug 26, 2021 | 4.401 | 4.425 | 4.337 | 4.349 | 44,615,056 | -0.05(-1.10%) |
Aug 25, 2021 | 4.349 | 4.413 | 4.310 | 4.397 | 36,498,704 | +0.04(+0.83%) |
Aug 24, 2021 | 4.260 | 4.365 | 4.248 | 4.361 | 35,897,804 | +0.15(+3.65%) |
Aug 23, 2021 | 4.135 | 4.223 | 4.123 | 4.207 | 73,634,208 | +0.13(+3.17%) |
Aug 20, 2021 | 3.965 | 4.086 | 3.941 | 4.078 | 68,520,336 | +0.00(+0.10%) |
Aug 19, 2021 | 4.046 | 4.109 | 4.001 | 4.074 | 52,188,720 | -0.06(-1.46%) |
Aug 18, 2021 | 4.232 | 4.264 | 4.135 | 4.135 | 50,296,136 | -0.13(-3.03%) |
Aug 17, 2021 | 4.240 | 4.385 | 4.181 | 4.264 | 66,843,156 | +0.01(+0.22%) |
Aug 16, 2021 | 4.285 | 4.298 | 4.213 | 4.255 | 61,632,596 | -0.07(-1.68%) |
Aug 13, 2021 | 4.281 | 4.381 | 4.262 | 4.327 | 48,851,036 | +0.03(+0.71%) |
Aug 12, 2021 | 4.289 | 4.346 | 4.247 | 4.297 | 58,935,304 | -0.01(-0.18%) |
Aug 11, 2021 | 4.216 | 4.329 | 4.197 | 4.304 | 54,073,832 | +0.06(+1.35%) |
Aug 10, 2021 | 4.239 | 4.327 | 4.216 | 4.247 | 82,227,952 | +0.03(+0.72%) |
Aug 09, 2021 | 4.197 | 4.224 | 4.094 | 4.216 | 71,123,696 | -0.05(-1.16%) |
Aug 06, 2021 | 4.285 | 4.293 | 4.201 | 4.266 | 95,614,688 | -0.03(-0.80%) |
Aug 05, 2021 | 4.308 | 4.461 | 4.243 | 4.300 | 200,525,952 | +0.36(+9.21%) |
Aug 04, 2021 | 4.026 | 4.033 | 3.860 | 3.938 | 85,445,072 | -0.14(-3.46%) |
Aug 03, 2021 | 3.930 | 4.091 | 3.873 | 4.079 | 77,985,088 | +0.02(+0.47%) |