Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.451 | 4.480 | 4.451 | 4.480 | 215,110 | +0.03(+0.64%) |
Oct 28, 2021 | 4.437 | 4.458 | 4.437 | 4.451 | 254,452 | +0.02(+0.48%) |
Oct 27, 2021 | 4.473 | 4.480 | 4.416 | 4.430 | 312,186 | -0.02(-0.48%) |
Oct 26, 2021 | 4.466 | 4.451 | 260,016 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.466 | 4.480 | 4.444 | 4.451 | 199,136 | -0.01(-0.16%) |
Oct 22, 2021 | 4.451 | 4.466 | 4.437 | 4.458 | 268,956 | +0.02(+0.48%) |
Oct 21, 2021 | 4.458 | 4.466 | 4.426 | 4.437 | 299,426 | -0.02(-0.48%) |
Oct 20, 2021 | 4.430 | 4.466 | 4.423 | 4.458 | 229,678 | +0.03(+0.64%) |
Oct 19, 2021 | 4.430 | 4.430 | 4.412 | 4.430 | 263,728 | +0.01(+0.32%) |
Oct 18, 2021 | 4.401 | 4.437 | 4.398 | 4.416 | 450,592 | +0.01(+0.32%) |
Oct 15, 2021 | 4.430 | 4.437 | 4.391 | 4.401 | 294,472 | +0.00(+0.00%) |
Oct 14, 2021 | 4.409 | 4.437 | 4.380 | 4.401 | 608,959 | +0.02(+0.49%) |
Oct 13, 2021 | 4.380 | 4.394 | 4.359 | 4.380 | 289,112 | +0.03(+0.65%) |
Oct 12, 2021 | 4.352 | 4.359 | 4.330 | 4.352 | 352,557 | +0.04(+0.83%) |
Oct 11, 2021 | 4.366 | 4.409 | 4.305 | 4.316 | 819,021 | -0.04(-0.82%) |
Oct 08, 2021 | 4.359 | 4.380 | 4.337 | 4.352 | 356,758 | +0.01(+0.20%) |
Oct 07, 2021 | 4.329 | 4.364 | 4.314 | 4.343 | 473,325 | +0.04(+0.99%) |
Oct 06, 2021 | 4.265 | 4.314 | 4.265 | 4.300 | 855,770 | +0.03(+0.66%) |
Oct 05, 2021 | 4.201 | 4.300 | 4.201 | 4.272 | 402,601 | +0.09(+2.20%) |
Oct 04, 2021 | 4.208 | 4.240 | 4.159 | 4.180 | 589,537 | -0.04(-1.01%) |
Oct 01, 2021 | 4.251 | 4.251 | 4.187 | 4.222 | 366,110 | +0.01(+0.17%) |
Sep 30, 2021 | 4.208 | 4.229 | 4.187 | 4.215 | 357,203 | +0.04(+1.02%) |
Sep 29, 2021 | 4.258 | 4.293 | 4.152 | 4.173 | 538,448 | -0.07(-1.67%) |
Sep 28, 2021 | 4.307 | 4.318 | 4.229 | 4.244 | 320,664 | -0.08(-1.80%) |
Sep 27, 2021 | 4.364 | 4.364 | 4.314 | 4.321 | 199,066 | -0.04(-0.97%) |
Sep 24, 2021 | 4.350 | 4.392 | 4.343 | 4.364 | 401,158 | +0.01(+0.33%) |
Sep 23, 2021 | 4.378 | 4.385 | 4.336 | 4.350 | 515,629 | -0.01(-0.16%) |
Sep 22, 2021 | 4.343 | 4.371 | 4.329 | 4.357 | 330,865 | +0.04(+0.82%) |
Sep 21, 2021 | 4.307 | 4.336 | 4.300 | 4.321 | 241,982 | +0.05(+1.16%) |
Sep 20, 2021 | 4.321 | 4.321 | 4.251 | 4.272 | 560,821 | -0.09(-2.11%) |
Sep 17, 2021 | 4.378 | 4.378 | 4.314 | 4.364 | 244,381 | +0.00(+0.00%) |
Sep 16, 2021 | 4.357 | 4.378 | 4.350 | 4.364 | 268,430 | +0.01(+0.33%) |
Sep 15, 2021 | 4.336 | 4.357 | 4.321 | 4.350 | 256,405 | +0.04(+0.82%) |
Sep 14, 2021 | 4.392 | 4.392 | 4.314 | 4.314 | 426,163 | -0.08(-1.93%) |
Sep 13, 2021 | 4.385 | 4.399 | 4.364 | 4.399 | 330,273 | +0.03(+0.65%) |
Sep 10, 2021 | 4.413 | 4.435 | 4.364 | 4.371 | 359,850 | -0.01(-0.28%) |
Sep 09, 2021 | 4.411 | 4.418 | 4.376 | 4.383 | 437,639 | -0.02(-0.48%) |
Sep 08, 2021 | 4.376 | 4.404 | 4.376 | 4.404 | 321,101 | +0.03(+0.64%) |
Sep 07, 2021 | 4.369 | 4.390 | 4.369 | 4.376 | 337,782 | +0.01(+0.32%) |
Sep 03, 2021 | 4.397 | 4.397 | 4.342 | 4.362 | 345,242 | -0.03(-0.64%) |
Sep 02, 2021 | 4.369 | 4.397 | 4.369 | 4.390 | 283,940 | +0.03(+0.64%) |
Sep 01, 2021 | 4.376 | 4.383 | 4.341 | 4.362 | 526,250 | +0.03(+0.65%) |
Aug 31, 2021 | 4.306 | 4.334 | 4.299 | 4.334 | 276,275 | +0.03(+0.65%) |
Aug 30, 2021 | 4.306 | 4.320 | 4.285 | 4.306 | 311,392 | +0.01(+0.16%) |
Aug 27, 2021 | 4.292 | 4.306 | 4.273 | 4.299 | 294,496 | +0.01(+0.33%) |
Aug 26, 2021 | 4.292 | 4.303 | 4.264 | 4.285 | 332,028 | +0.02(+0.49%) |
Aug 25, 2021 | 4.292 | 4.306 | 4.264 | 4.264 | 353,673 | -0.01(-0.33%) |
Aug 24, 2021 | 4.257 | 4.285 | 4.236 | 4.278 | 378,660 | +0.05(+1.16%) |
Aug 23, 2021 | 4.271 | 4.271 | 4.215 | 4.229 | 442,998 | -0.01(-0.17%) |
Aug 20, 2021 | 4.201 | 4.250 | 4.201 | 4.236 | 295,051 | +0.03(+0.67%) |
Aug 19, 2021 | 4.215 | 4.215 | 4.180 | 4.208 | 395,729 | -0.02(-0.50%) |
Aug 18, 2021 | 4.222 | 4.250 | 4.208 | 4.229 | 388,515 | -0.01(-0.17%) |
Aug 17, 2021 | 4.194 | 4.236 | 4.166 | 4.236 | 708,271 | +0.04(+0.84%) |
Aug 16, 2021 | 4.222 | 4.257 | 4.180 | 4.201 | 680,398 | -0.05(-1.16%) |
Aug 13, 2021 | 4.278 | 4.278 | 4.236 | 4.250 | 147,009 | -0.01(-0.33%) |
Aug 12, 2021 | 4.306 | 4.313 | 4.257 | 4.264 | 274,705 | -0.04(-0.82%) |
Aug 11, 2021 | 4.264 | 4.299 | 4.264 | 4.299 | 251,962 | +0.06(+1.37%) |
Aug 10, 2021 | 4.325 | 4.332 | 4.241 | 4.241 | 633,473 | -0.07(-1.62%) |
Aug 09, 2021 | 4.332 | 4.332 | 4.304 | 4.311 | 457,335 | +0.00(+0.00%) |
Aug 06, 2021 | 4.318 | 4.346 | 4.290 | 4.311 | 636,907 | +0.02(+0.49%) |
Aug 05, 2021 | 4.255 | 4.311 | 4.255 | 4.290 | 638,475 | +0.03(+0.82%) |
Aug 04, 2021 | 4.206 | 4.255 | 4.202 | 4.255 | 342,596 | +0.06(+1.33%) |
Aug 03, 2021 | 4.192 | 4.213 | 4.171 | 4.199 | 349,670 | +0.01(+0.17%) |