Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.400 | 4.410 | 4.350 | 4.370 | 11,640 | +0.08(+1.86%) |
Oct 28, 2021 | 4.260 | 4.360 | 4.260 | 4.290 | 15,100 | +0.08(+1.90%) |
Oct 27, 2021 | 4.390 | 4.390 | 4.150 | 4.210 | 27,625 | -0.18(-4.10%) |
Oct 26, 2021 | 4.420 | 4.310 | 4.390 | 33,625 | +0.01(+0.23%) | |
Oct 25, 2021 | 4.320 | 4.470 | 4.320 | 4.380 | 28,407 | +0.06(+1.39%) |
Oct 22, 2021 | 4.090 | 4.320 | 4.060 | 4.320 | 53,395 | +0.26(+6.40%) |
Oct 21, 2021 | 3.990 | 4.085 | 3.990 | 4.060 | 33,796 | +0.06(+1.50%) |
Oct 20, 2021 | 3.970 | 4.030 | 3.970 | 4.000 | 23,896 | +0.01(+0.25%) |
Oct 19, 2021 | 4.020 | 4.071 | 3.970 | 3.990 | 85,153 | -0.02(-0.50%) |
Oct 18, 2021 | 4.080 | 4.198 | 3.950 | 4.010 | 111,363 | -0.07(-1.72%) |
Oct 15, 2021 | 4.170 | 4.210 | 4.040 | 4.080 | 16,506 | -0.04(-0.97%) |
Oct 14, 2021 | 4.210 | 4.260 | 4.120 | 4.120 | 26,738 | -0.08(-1.90%) |
Oct 13, 2021 | 4.100 | 4.300 | 4.100 | 4.200 | 169,615 | +0.13(+3.19%) |
Oct 12, 2021 | 4.040 | 4.110 | 4.010 | 4.070 | 10,003 | +0.01(+0.25%) |
Oct 11, 2021 | 4.100 | 4.110 | 4.000 | 4.060 | 18,520 | -0.04(-0.98%) |
Oct 08, 2021 | 4.030 | 4.140 | 4.030 | 4.100 | 3,013 | +0.02(+0.49%) |
Oct 07, 2021 | 4.160 | 4.160 | 4.080 | 4.080 | 7,559 | -0.02(-0.49%) |
Oct 06, 2021 | 4.070 | 4.110 | 4.060 | 4.100 | 23,308 | +0.01(+0.24%) |
Oct 05, 2021 | 4.080 | 4.110 | 4.000 | 4.090 | 20,112 | +0.04(+0.99%) |
Oct 04, 2021 | 4.070 | 4.110 | 4.060 | 4.050 | 4,820 | -0.02(-0.49%) |
Oct 01, 2021 | 4.110 | 4.220 | 4.070 | 4.070 | 11,557 | -0.09(-2.16%) |
Sep 30, 2021 | 3.940 | 4.170 | 3.920 | 4.160 | 22,353 | +0.21(+5.32%) |
Sep 29, 2021 | 4.040 | 4.110 | 3.950 | 3.950 | 24,163 | -0.06(-1.50%) |
Sep 28, 2021 | 4.080 | 4.123 | 4.010 | 4.010 | 25,112 | -0.11(-2.67%) |
Sep 27, 2021 | 4.050 | 4.160 | 4.050 | 4.120 | 13,032 | +0.07(+1.73%) |
Sep 24, 2021 | 4.080 | 4.200 | 4.040 | 4.050 | 40,478 | -0.05(-1.22%) |
Sep 23, 2021 | 4.100 | 4.180 | 4.090 | 4.100 | 43,198 | +0.02(+0.49%) |
Sep 22, 2021 | 4.110 | 4.210 | 4.080 | 4.080 | 13,760 | -0.02(-0.49%) |
Sep 21, 2021 | 4.050 | 4.170 | 4.050 | 4.100 | 16,828 | +0.01(+0.24%) |
Sep 20, 2021 | 4.050 | 4.130 | 4.042 | 4.090 | 29,355 | -0.09(-2.15%) |
Sep 17, 2021 | 4.110 | 4.180 | 4.070 | 4.180 | 24,074 | +0.02(+0.48%) |
Sep 16, 2021 | 4.120 | 4.200 | 4.100 | 4.160 | 14,106 | -0.02(-0.48%) |
Sep 15, 2021 | 4.190 | 4.190 | 4.100 | 4.180 | 8,262 | +0.03(+0.72%) |
Sep 14, 2021 | 4.170 | 4.200 | 4.150 | 4.150 | 11,188 | -0.03(-0.72%) |
Sep 13, 2021 | 4.250 | 4.310 | 4.117 | 4.180 | 48,434 | +0.13(+3.21%) |
Sep 10, 2021 | 4.203 | 4.203 | 3.960 | 4.050 | 37,108 | -0.07(-1.70%) |
Sep 09, 2021 | 4.040 | 4.180 | 3.890 | 4.120 | 76,173 | +0.10(+2.49%) |
Sep 08, 2021 | 4.350 | 4.350 | 3.820 | 4.020 | 150,351 | -0.28(-6.51%) |
Sep 07, 2021 | 4.450 | 4.450 | 4.300 | 4.300 | 12,380 | -0.11(-2.49%) |
Sep 03, 2021 | 4.430 | 4.440 | 4.244 | 4.410 | 19,267 | +0.10(+2.32%) |
Sep 02, 2021 | 4.392 | 4.392 | 4.200 | 4.310 | 14,696 | +0.01(+0.23%) |
Sep 01, 2021 | 4.300 | 4.300 | 4.250 | 4.300 | 4,779 | +0.07(+1.65%) |
Aug 31, 2021 | 4.250 | 4.300 | 4.190 | 4.230 | 23,797 | +0.00(+0.00%) |
Aug 30, 2021 | 4.190 | 4.290 | 4.130 | 4.230 | 17,254 | +0.04(+0.95%) |
Aug 27, 2021 | 4.220 | 4.269 | 4.140 | 4.190 | 19,984 | -0.09(-2.10%) |
Aug 26, 2021 | 4.440 | 4.440 | 4.200 | 4.280 | 28,929 | -0.09(-2.06%) |
Aug 25, 2021 | 4.250 | 4.440 | 4.240 | 4.370 | 29,876 | +0.08(+1.86%) |
Aug 24, 2021 | 4.220 | 4.350 | 4.190 | 4.290 | 9,824 | +0.00(+0.00%) |
Aug 23, 2021 | 4.200 | 4.300 | 4.127 | 4.290 | 14,796 | +0.09(+2.14%) |
Aug 20, 2021 | 4.240 | 4.240 | 4.090 | 4.200 | 9,494 | -0.04(-0.94%) |
Aug 19, 2021 | 4.070 | 4.290 | 4.070 | 4.240 | 16,909 | +0.17(+4.18%) |
Aug 18, 2021 | 4.150 | 4.290 | 4.070 | 4.070 | 15,451 | -0.07(-1.69%) |
Aug 17, 2021 | 4.100 | 4.160 | 4.040 | 4.140 | 42,922 | -0.14(-3.27%) |
Aug 16, 2021 | 4.350 | 4.360 | 4.223 | 4.280 | 26,713 | -0.08(-1.83%) |
Aug 13, 2021 | 4.360 | 4.410 | 4.350 | 4.360 | 11,612 | -0.04(-0.91%) |
Aug 12, 2021 | 4.390 | 4.500 | 4.350 | 4.400 | 14,243 | +0.02(+0.46%) |
Aug 11, 2021 | 4.669 | 4.669 | 4.350 | 4.380 | 48,337 | -0.34(-7.20%) |
Aug 10, 2021 | 4.790 | 4.860 | 4.670 | 4.720 | 18,787 | -0.07(-1.36%) |
Aug 09, 2021 | 4.610 | 4.785 | 4.590 | 4.785 | 44,949 | +0.14(+2.91%) |
Aug 06, 2021 | 4.600 | 4.680 | 4.580 | 4.650 | 27,649 | +0.05(+1.09%) |
Aug 05, 2021 | 5.180 | 5.180 | 4.500 | 4.600 | 111,774 | -0.56(-10.85%) |
Aug 04, 2021 | 4.870 | 5.220 | 4.735 | 5.160 | 153,943 | +0.31(+6.39%) |
Aug 03, 2021 | 4.700 | 4.900 | 4.700 | 4.850 | 55,091 | +0.20(+4.30%) |