Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.890 | 3.920 | 3.830 | 3.830 | 26,768 | -0.06(-1.54%) |
Oct 28, 2021 | 3.960 | 3.960 | 3.890 | 3.890 | 4,873 | +0.00(+0.00%) |
Oct 27, 2021 | 3.940 | 3.979 | 3.870 | 3.890 | 19,362 | +0.02(+0.52%) |
Oct 26, 2021 | 4.090 | 3.870 | 3.870 | 16,888 | -0.34(-8.08%) | |
Oct 25, 2021 | 3.990 | 4.380 | 3.850 | 4.210 | 157,043 | +0.36(+9.41%) |
Oct 22, 2021 | 3.880 | 3.880 | 3.830 | 3.848 | 13,610 | -0.01(-0.31%) |
Oct 21, 2021 | 3.900 | 3.900 | 3.860 | 3.860 | 7,864 | -0.02(-0.52%) |
Oct 20, 2021 | 3.850 | 3.920 | 3.850 | 3.880 | 7,636 | +0.00(+0.00%) |
Oct 19, 2021 | 3.840 | 3.970 | 3.840 | 3.880 | 11,800 | +0.04(+1.04%) |
Oct 18, 2021 | 3.920 | 3.990 | 3.830 | 3.840 | 15,743 | -0.04(-1.03%) |
Oct 15, 2021 | 3.854 | 4.040 | 3.851 | 3.880 | 11,393 | -0.07(-1.77%) |
Oct 14, 2021 | 3.870 | 3.990 | 3.850 | 3.950 | 20,430 | +0.09(+2.33%) |
Oct 13, 2021 | 3.975 | 3.975 | 3.820 | 3.860 | 10,012 | -0.06(-1.53%) |
Oct 12, 2021 | 4.000 | 4.028 | 3.920 | 3.920 | 10,015 | -0.02(-0.51%) |
Oct 11, 2021 | 3.930 | 4.040 | 3.930 | 3.940 | 5,050 | +0.02(+0.51%) |
Oct 08, 2021 | 4.040 | 4.040 | 3.920 | 3.920 | 5,928 | -0.11(-2.73%) |
Oct 07, 2021 | 4.040 | 4.065 | 4.000 | 4.030 | 9,517 | +0.07(+1.64%) |
Oct 06, 2021 | 4.060 | 4.060 | 3.940 | 3.965 | 11,756 | -0.16(-3.76%) |
Oct 05, 2021 | 4.250 | 4.260 | 4.020 | 4.120 | 14,432 | -0.14(-3.29%) |
Oct 04, 2021 | 4.060 | 4.340 | 4.040 | 4.260 | 52,374 | +0.20(+4.93%) |
Oct 01, 2021 | 3.930 | 4.090 | 3.930 | 4.060 | 16,035 | +0.17(+4.37%) |
Sep 30, 2021 | 3.900 | 3.920 | 3.820 | 3.890 | 6,969 | -0.01(-0.26%) |
Sep 29, 2021 | 3.940 | 4.003 | 3.900 | 3.900 | 9,448 | +0.00(+0.00%) |
Sep 28, 2021 | 4.030 | 4.050 | 3.840 | 3.900 | 14,044 | -0.15(-3.66%) |
Sep 27, 2021 | 4.080 | 4.080 | 3.947 | 4.048 | 13,897 | -0.01(-0.17%) |
Sep 24, 2021 | 3.920 | 4.099 | 3.920 | 4.055 | 9,535 | +0.07(+1.88%) |
Sep 23, 2021 | 4.060 | 4.140 | 3.960 | 3.980 | 8,510 | -0.09(-2.21%) |
Sep 22, 2021 | 4.077 | 4.134 | 3.960 | 4.070 | 6,126 | +0.11(+2.78%) |
Sep 21, 2021 | 4.080 | 4.080 | 3.950 | 3.960 | 6,179 | -0.11(-2.70%) |
Sep 20, 2021 | 4.050 | 4.070 | 3.960 | 4.070 | 24,785 | +0.02(+0.49%) |
Sep 17, 2021 | 3.920 | 4.120 | 3.920 | 4.050 | 11,700 | +0.08(+2.02%) |
Sep 16, 2021 | 4.000 | 4.000 | 3.920 | 3.970 | 7,187 | +0.02(+0.51%) |
Sep 15, 2021 | 4.040 | 4.040 | 3.920 | 3.950 | 22,025 | -0.13(-3.19%) |
Sep 14, 2021 | 4.100 | 4.100 | 3.920 | 4.080 | 22,720 | -0.04(-0.97%) |
Sep 13, 2021 | 4.060 | 4.130 | 4.060 | 4.120 | 11,279 | +0.06(+1.48%) |
Sep 10, 2021 | 4.140 | 4.160 | 4.050 | 4.060 | 11,451 | -0.03(-0.73%) |
Sep 09, 2021 | 4.040 | 4.170 | 4.040 | 4.090 | 3,040 | +0.05(+1.24%) |
Sep 08, 2021 | 4.100 | 4.150 | 4.040 | 4.040 | 22,298 | -0.06(-1.46%) |
Sep 07, 2021 | 4.090 | 4.179 | 4.090 | 4.100 | 20,501 | +0.04(+0.99%) |
Sep 03, 2021 | 4.086 | 4.187 | 4.060 | 4.060 | 13,946 | +0.00(+0.00%) |
Sep 02, 2021 | 4.350 | 4.366 | 4.020 | 4.060 | 89,039 | -0.29(-6.67%) |
Sep 01, 2021 | 4.340 | 4.476 | 4.340 | 4.350 | 14,444 | -0.07(-1.58%) |
Aug 31, 2021 | 4.360 | 4.490 | 4.340 | 4.420 | 16,368 | +0.07(+1.61%) |
Aug 30, 2021 | 4.440 | 4.440 | 4.339 | 4.350 | 9,431 | +0.03(+0.69%) |
Aug 27, 2021 | 4.260 | 4.390 | 4.260 | 4.320 | 12,372 | +0.05(+1.17%) |
Aug 26, 2021 | 4.250 | 4.290 | 4.250 | 4.270 | 8,054 | -0.03(-0.70%) |
Aug 25, 2021 | 4.310 | 4.479 | 4.270 | 4.300 | 16,141 | -0.03(-0.69%) |
Aug 24, 2021 | 4.270 | 4.400 | 4.270 | 4.330 | 21,648 | +0.10(+2.36%) |
Aug 23, 2021 | 4.060 | 4.270 | 4.060 | 4.230 | 50,462 | +0.14(+3.42%) |
Aug 20, 2021 | 4.020 | 4.100 | 4.020 | 4.090 | 25,384 | +0.08(+2.00%) |
Aug 19, 2021 | 4.330 | 4.350 | 4.010 | 4.010 | 55,331 | -0.37(-8.45%) |
Aug 18, 2021 | 4.720 | 4.735 | 4.380 | 4.380 | 87,563 | -0.35(-7.40%) |
Aug 17, 2021 | 4.960 | 5.020 | 4.660 | 4.730 | 51,076 | -0.32(-6.34%) |
Aug 16, 2021 | 5.020 | 5.140 | 5.010 | 5.050 | 29,688 | -0.11(-2.13%) |
Aug 13, 2021 | 5.550 | 5.570 | 5.100 | 5.160 | 79,032 | -0.48(-8.51%) |
Aug 12, 2021 | 5.160 | 5.650 | 5.160 | 5.640 | 216,576 | +0.40(+7.63%) |
Aug 11, 2021 | 5.610 | 5.610 | 5.110 | 5.240 | 45,023 | -0.12(-2.24%) |
Aug 10, 2021 | 5.160 | 5.450 | 5.000 | 5.360 | 182,342 | +0.18(+3.47%) |
Aug 09, 2021 | 4.730 | 5.660 | 4.530 | 5.180 | 1,453,285 | +0.43(+9.05%) |
Aug 06, 2021 | 4.830 | 4.830 | 4.720 | 4.750 | 216,096 | -0.02(-0.42%) |
Aug 05, 2021 | 4.640 | 4.820 | 4.640 | 4.770 | 26,023 | +0.11(+2.36%) |
Aug 04, 2021 | 4.610 | 4.660 | 4.520 | 4.660 | 33,630 | +0.05(+1.08%) |
Aug 03, 2021 | 4.750 | 4.900 | 4.570 | 4.610 | 124,149 | -0.14(-2.95%) |