Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.760 | 3.870 | 3.760 | 3.800 | 76,335 | +0.06(+1.60%) |
Oct 28, 2021 | 3.630 | 3.880 | 3.610 | 3.740 | 101,761 | +0.08(+2.19%) |
Oct 27, 2021 | 3.750 | 3.831 | 3.610 | 3.660 | 148,233 | -0.10(-2.66%) |
Oct 26, 2021 | 4.090 | 3.760 | 278,673 | -0.40(-9.62%) | ||
Oct 25, 2021 | 3.750 | 4.300 | 3.630 | 4.160 | 861,205 | +0.40(+10.64%) |
Oct 22, 2021 | 4.000 | 4.070 | 3.680 | 3.760 | 435,831 | -0.27(-6.70%) |
Oct 21, 2021 | 3.990 | 4.137 | 3.960 | 4.030 | 486,848 | -0.05(-1.23%) |
Oct 20, 2021 | 4.370 | 4.450 | 4.020 | 4.080 | 682,792 | -0.31(-7.06%) |
Oct 19, 2021 | 5.120 | 5.210 | 4.300 | 4.390 | 925,589 | -0.73(-14.26%) |
Oct 18, 2021 | 5.150 | 5.420 | 4.850 | 5.120 | 1,355,644 | +0.18(+3.64%) |
Oct 15, 2021 | 4.794 | 4.952 | 4.712 | 4.940 | 597,326 | +0.21(+4.46%) |
Oct 14, 2021 | 4.999 | 5.004 | 4.700 | 4.729 | 276,828 | -0.25(-4.94%) |
Oct 13, 2021 | 4.975 | 4.975 | 4.863 | 4.975 | 170,069 | +0.05(+1.07%) |
Oct 12, 2021 | 4.893 | 5.004 | 4.867 | 4.922 | 216,668 | +0.06(+1.20%) |
Oct 11, 2021 | 4.835 | 4.928 | 4.800 | 4.864 | 153,616 | +0.08(+1.59%) |
Oct 08, 2021 | 4.817 | 4.854 | 4.764 | 4.788 | 110,307 | +0.01(+0.25%) |
Oct 07, 2021 | 4.741 | 4.823 | 4.665 | 4.776 | 126,998 | +0.06(+1.24%) |
Oct 06, 2021 | 4.811 | 4.917 | 4.712 | 4.718 | 160,850 | -0.05(-1.10%) |
Oct 05, 2021 | 4.513 | 4.835 | 4.511 | 4.770 | 157,113 | +0.08(+1.75%) |
Oct 04, 2021 | 4.513 | 4.770 | 4.507 | 4.688 | 197,671 | +0.15(+3.22%) |
Oct 01, 2021 | 4.554 | 4.677 | 4.279 | 4.542 | 842,717 | -0.52(-10.29%) |
Sep 30, 2021 | 4.858 | 5.151 | 4.782 | 5.063 | 437,280 | +0.12(+2.37%) |
Sep 29, 2021 | 5.291 | 5.326 | 4.917 | 4.946 | 1,059,225 | -0.48(-8.85%) |
Sep 28, 2021 | 5.742 | 5.824 | 5.297 | 5.426 | 1,032,598 | -0.28(-4.83%) |
Sep 27, 2021 | 5.800 | 5.836 | 5.603 | 5.701 | 754,281 | +0.01(+0.10%) |
Sep 24, 2021 | 5.941 | 5.970 | 5.460 | 5.695 | 934,743 | -0.22(-3.66%) |
Sep 23, 2021 | 5.736 | 6.198 | 5.725 | 5.912 | 1,336,754 | +0.21(+3.70%) |
Sep 22, 2021 | 5.268 | 5.707 | 5.268 | 5.701 | 1,323,260 | +0.26(+4.84%) |
Sep 21, 2021 | 5.297 | 5.496 | 5.098 | 5.438 | 1,374,628 | +0.32(+6.29%) |
Sep 20, 2021 | 4.940 | 5.350 | 4.792 | 5.116 | 1,574,953 | +0.26(+5.30%) |
Sep 17, 2021 | 4.671 | 4.946 | 4.612 | 4.858 | 1,479,721 | +0.19(+4.01%) |
Sep 16, 2021 | 4.688 | 4.764 | 4.624 | 4.671 | 1,140,175 | -0.07(-1.48%) |
Sep 15, 2021 | 5.010 | 5.151 | 4.641 | 4.741 | 7,249,045 | -0.77(-13.92%) |
Sep 14, 2021 | 4.829 | 5.672 | 4.560 | 5.508 | 45,084,708 | +1.53(+38.59%) |
Sep 13, 2021 | 3.963 | 3.974 | 3.875 | 3.974 | 526,543 | +0.05(+1.19%) |
Sep 10, 2021 | 3.962 | 3.962 | 3.863 | 3.927 | 19,753 | +0.01(+0.30%) |
Sep 09, 2021 | 3.933 | 3.974 | 3.892 | 3.916 | 43,011 | -0.01(-0.15%) |
Sep 08, 2021 | 3.904 | 3.963 | 3.889 | 3.922 | 7,476 | -0.02(-0.49%) |
Sep 07, 2021 | 3.875 | 3.971 | 3.875 | 3.941 | 9,723 | -0.04(-0.98%) |
Sep 03, 2021 | 3.922 | 3.980 | 3.869 | 3.980 | 11,105 | +0.01(+0.29%) |
Sep 02, 2021 | 3.933 | 3.974 | 3.922 | 3.968 | 20,317 | +0.01(+0.22%) |
Sep 01, 2021 | 3.980 | 3.986 | 3.938 | 3.960 | 19,777 | -0.02(-0.51%) |
Aug 31, 2021 | 3.980 | 4.033 | 3.980 | 3.980 | 3,721 | +0.00(+0.00%) |
Aug 30, 2021 | 3.992 | 4.009 | 3.980 | 3.980 | 18,079 | +0.05(+1.19%) |
Aug 27, 2021 | 4.004 | 4.009 | 3.933 | 3.933 | 11,211 | -0.06(-1.61%) |
Aug 26, 2021 | 3.980 | 4.009 | 3.927 | 3.998 | 21,817 | +0.06(+1.64%) |
Aug 25, 2021 | 4.039 | 4.039 | 3.922 | 3.933 | 14,025 | -0.06(-1.61%) |
Aug 24, 2021 | 3.963 | 4.021 | 3.922 | 3.998 | 27,453 | -0.02(-0.58%) |
Aug 23, 2021 | 4.004 | 4.021 | 3.931 | 4.021 | 9,119 | +0.09(+2.38%) |
Aug 20, 2021 | 4.015 | 4.027 | 3.881 | 3.927 | 27,235 | -0.13(-3.31%) |
Aug 19, 2021 | 3.989 | 4.085 | 3.834 | 4.062 | 40,740 | +0.08(+1.91%) |
Aug 18, 2021 | 3.998 | 4.074 | 3.986 | 3.986 | 7,143 | -0.02(-0.58%) |
Aug 17, 2021 | 3.998 | 4.085 | 3.986 | 4.009 | 16,765 | -0.07(-1.72%) |
Aug 16, 2021 | 3.986 | 4.107 | 3.986 | 4.080 | 26,613 | +0.09(+2.20%) |
Aug 13, 2021 | 4.080 | 4.091 | 3.992 | 3.992 | 40,443 | -0.08(-1.87%) |
Aug 12, 2021 | 4.068 | 4.121 | 4.050 | 4.068 | 12,473 | -0.04(-1.00%) |
Aug 11, 2021 | 4.103 | 4.134 | 4.044 | 4.109 | 29,290 | -0.02(-0.50%) |
Aug 10, 2021 | 4.109 | 4.150 | 4.103 | 4.129 | 4,177 | +0.03(+0.64%) |
Aug 09, 2021 | 4.074 | 4.167 | 4.074 | 4.103 | 24,655 | +0.00(+0.00%) |
Aug 06, 2021 | 4.097 | 4.128 | 4.061 | 4.103 | 11,247 | -0.02(-0.57%) |
Aug 05, 2021 | 4.050 | 4.144 | 4.050 | 4.126 | 20,208 | +0.07(+1.73%) |
Aug 04, 2021 | 4.126 | 4.156 | 4.044 | 4.056 | 38,912 | -0.06(-1.42%) |
Aug 03, 2021 | 4.173 | 4.173 | 4.097 | 4.115 | 23,708 | -0.07(-1.68%) |