Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.670 | 3.684 | 3.600 | 3.650 | 51,115 | -0.06(-1.62%) |
Oct 28, 2021 | 3.650 | 3.770 | 3.610 | 3.710 | 29,350 | +0.06(+1.64%) |
Oct 27, 2021 | 3.830 | 3.890 | 3.600 | 3.650 | 89,026 | -0.17(-4.45%) |
Oct 26, 2021 | 3.830 | 3.820 | 45,588 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.880 | 3.990 | 3.750 | 3.820 | 123,303 | -0.10(-2.68%) |
Oct 22, 2021 | 3.880 | 4.049 | 3.860 | 3.925 | 57,937 | +0.02(+0.64%) |
Oct 21, 2021 | 4.250 | 4.250 | 3.880 | 3.900 | 189,749 | -0.14(-3.47%) |
Oct 20, 2021 | 4.070 | 4.200 | 4.000 | 4.040 | 54,502 | -0.03(-0.74%) |
Oct 19, 2021 | 4.100 | 4.250 | 3.970 | 4.070 | 123,762 | +0.03(+0.74%) |
Oct 18, 2021 | 4.050 | 4.092 | 3.880 | 4.040 | 94,323 | +0.04(+1.00%) |
Oct 15, 2021 | 3.950 | 4.150 | 3.891 | 4.000 | 107,261 | +0.05(+1.27%) |
Oct 14, 2021 | 3.920 | 4.040 | 3.920 | 3.950 | 58,884 | +0.02(+0.51%) |
Oct 13, 2021 | 4.300 | 4.300 | 3.870 | 3.930 | 57,158 | -0.39(-9.03%) |
Oct 12, 2021 | 4.000 | 4.370 | 3.910 | 4.320 | 98,081 | +0.25(+6.27%) |
Oct 11, 2021 | 3.930 | 4.090 | 3.830 | 4.065 | 85,325 | +0.12(+2.91%) |
Oct 08, 2021 | 4.360 | 4.500 | 3.860 | 3.950 | 144,714 | -0.38(-8.78%) |
Oct 07, 2021 | 4.480 | 4.530 | 4.320 | 4.330 | 68,603 | -0.05(-1.14%) |
Oct 06, 2021 | 4.280 | 4.390 | 4.250 | 4.380 | 37,973 | +0.05(+1.15%) |
Oct 05, 2021 | 4.380 | 4.439 | 4.290 | 4.330 | 53,816 | -0.11(-2.48%) |
Oct 04, 2021 | 4.530 | 4.540 | 4.350 | 4.440 | 40,687 | -0.09(-1.99%) |
Oct 01, 2021 | 4.610 | 4.689 | 4.450 | 4.530 | 42,002 | -0.05(-1.09%) |
Sep 30, 2021 | 4.580 | 4.750 | 4.531 | 4.580 | 43,894 | +0.03(+0.66%) |
Sep 29, 2021 | 4.580 | 4.673 | 4.530 | 4.550 | 73,952 | +0.01(+0.22%) |
Sep 28, 2021 | 4.790 | 4.908 | 4.507 | 4.540 | 50,312 | -0.25(-5.22%) |
Sep 27, 2021 | 4.870 | 5.050 | 4.750 | 4.790 | 97,710 | -0.30(-5.89%) |
Sep 24, 2021 | 4.490 | 5.150 | 4.490 | 5.090 | 210,465 | +0.56(+12.36%) |
Sep 23, 2021 | 4.420 | 4.600 | 4.400 | 4.530 | 54,915 | +0.11(+2.49%) |
Sep 22, 2021 | 4.480 | 4.480 | 4.390 | 4.420 | 34,112 | -0.06(-1.34%) |
Sep 21, 2021 | 4.450 | 4.520 | 4.370 | 4.480 | 28,072 | +0.05(+1.13%) |
Sep 20, 2021 | 4.550 | 4.580 | 4.325 | 4.430 | 49,136 | -0.22(-4.73%) |
Sep 17, 2021 | 4.550 | 4.700 | 4.530 | 4.650 | 61,960 | +0.05(+1.09%) |
Sep 16, 2021 | 4.500 | 4.610 | 4.250 | 4.600 | 65,014 | +0.07(+1.55%) |
Sep 15, 2021 | 4.660 | 4.840 | 4.450 | 4.530 | 172,301 | -0.10(-2.16%) |
Sep 14, 2021 | 4.770 | 4.800 | 4.600 | 4.630 | 27,614 | -0.06(-1.28%) |
Sep 13, 2021 | 4.690 | 4.900 | 4.570 | 4.690 | 50,415 | +0.02(+0.43%) |
Sep 10, 2021 | 4.720 | 4.830 | 4.601 | 4.670 | 66,770 | -0.05(-1.06%) |
Sep 09, 2021 | 4.610 | 4.880 | 4.600 | 4.720 | 47,682 | +0.09(+1.94%) |
Sep 08, 2021 | 4.830 | 4.850 | 4.550 | 4.630 | 70,180 | -0.19(-3.94%) |
Sep 07, 2021 | 4.780 | 5.000 | 4.770 | 4.820 | 205,794 | +0.05(+1.05%) |
Sep 03, 2021 | 4.950 | 4.950 | 4.680 | 4.770 | 70,425 | -0.16(-3.25%) |
Sep 02, 2021 | 4.950 | 5.100 | 4.870 | 4.930 | 104,277 | +0.01(+0.20%) |
Sep 01, 2021 | 4.740 | 4.950 | 4.740 | 4.920 | 110,451 | +0.18(+3.80%) |
Aug 31, 2021 | 4.660 | 4.770 | 4.650 | 4.740 | 53,488 | +0.09(+1.94%) |
Aug 30, 2021 | 4.720 | 4.760 | 4.530 | 4.650 | 109,831 | -0.03(-0.64%) |
Aug 27, 2021 | 4.440 | 4.800 | 4.440 | 4.680 | 251,698 | +0.23(+5.17%) |
Aug 26, 2021 | 4.420 | 4.530 | 4.390 | 4.450 | 52,176 | +0.00(+0.00%) |
Aug 25, 2021 | 4.400 | 4.500 | 4.242 | 4.450 | 46,637 | +0.08(+1.83%) |
Aug 24, 2021 | 4.270 | 4.400 | 4.188 | 4.370 | 208,312 | +0.11(+2.58%) |
Aug 23, 2021 | 3.940 | 4.270 | 3.940 | 4.260 | 67,465 | +0.38(+9.79%) |
Aug 20, 2021 | 3.870 | 4.050 | 3.800 | 3.880 | 71,257 | +0.01(+0.26%) |
Aug 19, 2021 | 4.020 | 4.040 | 3.850 | 3.870 | 80,795 | -0.21(-5.15%) |
Aug 18, 2021 | 4.050 | 4.130 | 4.020 | 4.080 | 91,123 | +0.01(+0.25%) |
Aug 17, 2021 | 4.170 | 4.190 | 4.020 | 4.070 | 59,670 | -0.14(-3.33%) |
Aug 16, 2021 | 4.490 | 4.490 | 4.155 | 4.210 | 63,086 | -0.30(-6.65%) |
Aug 13, 2021 | 4.590 | 4.600 | 4.450 | 4.510 | 30,409 | -0.07(-1.53%) |
Aug 12, 2021 | 4.630 | 4.650 | 4.450 | 4.580 | 57,629 | -0.06(-1.29%) |
Aug 11, 2021 | 4.600 | 4.680 | 4.550 | 4.640 | 71,670 | +0.06(+1.31%) |
Aug 10, 2021 | 4.320 | 4.600 | 4.310 | 4.580 | 80,865 | +0.29(+6.76%) |
Aug 09, 2021 | 4.460 | 4.560 | 4.250 | 4.290 | 87,368 | -0.16(-3.60%) |
Aug 06, 2021 | 4.610 | 4.610 | 4.390 | 4.450 | 53,977 | -0.13(-2.84%) |
Aug 05, 2021 | 4.320 | 4.580 | 4.300 | 4.580 | 100,821 | +0.25(+5.77%) |
Aug 04, 2021 | 4.240 | 4.410 | 4.200 | 4.330 | 65,082 | +0.07(+1.64%) |
Aug 03, 2021 | 4.220 | 4.290 | 4.118 | 4.260 | 55,172 | +0.03(+0.71%) |