Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.225 | 4.291 | 4.225 | 4.245 | 289,962 | +0.00(+0.00%) |
Oct 28, 2021 | 4.320 | 4.320 | 4.199 | 4.245 | 110,476 | +0.02(+0.54%) |
Oct 27, 2021 | 4.323 | 4.327 | 4.199 | 4.222 | 207,618 | -0.10(-2.27%) |
Oct 26, 2021 | 4.349 | 4.320 | 299,955 | -0.01(-0.15%) | ||
Oct 25, 2021 | 4.258 | 4.385 | 4.258 | 4.327 | 357,095 | +0.07(+1.61%) |
Oct 22, 2021 | 4.212 | 4.258 | 4.147 | 4.258 | 1,405,986 | +0.06(+1.48%) |
Oct 21, 2021 | 4.206 | 4.242 | 4.183 | 4.196 | 343,400 | -0.03(-0.77%) |
Oct 20, 2021 | 4.258 | 4.323 | 4.212 | 4.229 | 184,959 | -0.01(-0.23%) |
Oct 19, 2021 | 4.235 | 4.313 | 4.175 | 4.238 | 1,502,209 | +0.04(+0.85%) |
Oct 18, 2021 | 4.202 | 4.278 | 4.170 | 4.202 | 520,139 | -0.00(-0.08%) |
Oct 15, 2021 | 4.245 | 4.294 | 4.198 | 4.206 | 220,900 | -0.01(-0.16%) |
Oct 14, 2021 | 4.261 | 4.278 | 4.170 | 4.212 | 288,713 | -0.03(-0.77%) |
Oct 13, 2021 | 4.242 | 4.300 | 4.083 | 4.245 | 114,218 | +0.00(+0.08%) |
Oct 12, 2021 | 4.153 | 4.286 | 4.153 | 4.242 | 195,910 | +0.03(+0.70%) |
Oct 11, 2021 | 4.320 | 4.376 | 4.176 | 4.212 | 141,585 | -0.12(-2.86%) |
Oct 08, 2021 | 4.287 | 4.398 | 4.263 | 4.336 | 186,851 | +0.06(+1.30%) |
Oct 07, 2021 | 4.261 | 4.304 | 4.114 | 4.281 | 404,867 | +0.06(+1.31%) |
Oct 06, 2021 | 4.131 | 4.247 | 4.078 | 4.225 | 397,495 | +0.07(+1.73%) |
Oct 05, 2021 | 4.078 | 4.167 | 4.065 | 4.153 | 109,591 | +0.06(+1.52%) |
Oct 04, 2021 | 4.049 | 4.122 | 3.929 | 4.091 | 378,343 | -0.14(-3.32%) |
Oct 01, 2021 | 4.225 | 4.307 | 4.131 | 4.232 | 230,969 | +0.02(+0.47%) |
Sep 30, 2021 | 4.320 | 4.327 | 4.137 | 4.212 | 809,725 | -0.07(-1.53%) |
Sep 29, 2021 | 4.251 | 4.300 | 4.142 | 4.278 | 297,037 | +0.04(+1.00%) |
Sep 28, 2021 | 4.137 | 4.281 | 4.095 | 4.235 | 437,133 | +0.07(+1.57%) |
Sep 27, 2021 | 4.075 | 4.323 | 4.075 | 4.170 | 358,384 | -0.14(-3.26%) |
Sep 24, 2021 | 4.245 | 4.408 | 4.245 | 4.310 | 372,521 | +0.07(+1.54%) |
Sep 23, 2021 | 4.261 | 4.261 | 4.229 | 4.245 | 931,284 | +0.01(+0.23%) |
Sep 22, 2021 | 4.212 | 4.318 | 4.211 | 4.235 | 313,865 | +0.04(+0.86%) |
Sep 21, 2021 | 4.173 | 4.229 | 4.137 | 4.199 | 767,018 | +0.01(+0.31%) |
Sep 20, 2021 | 4.199 | 4.232 | 4.069 | 4.186 | 117,746 | -0.08(-1.91%) |
Sep 17, 2021 | 4.268 | 4.313 | 4.216 | 4.268 | 125,424 | -0.03(-0.68%) |
Sep 16, 2021 | 4.248 | 4.304 | 4.202 | 4.297 | 176,947 | +0.08(+1.78%) |
Sep 15, 2021 | 4.111 | 4.251 | 4.062 | 4.222 | 500,573 | +0.09(+2.13%) |
Sep 14, 2021 | 4.216 | 4.216 | 4.121 | 4.134 | 118,089 | -0.09(-2.09%) |
Sep 13, 2021 | 4.101 | 4.294 | 4.101 | 4.222 | 162,324 | -0.05(-1.22%) |
Sep 10, 2021 | 4.343 | 4.355 | 4.261 | 4.274 | 243,924 | -0.07(-1.50%) |
Sep 09, 2021 | 4.216 | 4.343 | 4.124 | 4.340 | 176,855 | +0.02(+0.38%) |
Sep 08, 2021 | 4.356 | 4.387 | 4.300 | 4.323 | 92,128 | -0.04(-0.82%) |
Sep 07, 2021 | 4.317 | 4.385 | 4.281 | 4.359 | 224,403 | +0.02(+0.38%) |
Sep 03, 2021 | 4.346 | 4.395 | 4.327 | 4.343 | 211,079 | +0.00(+0.00%) |
Sep 02, 2021 | 4.356 | 4.389 | 4.340 | 4.343 | 192,416 | +0.01(+0.30%) |
Sep 01, 2021 | 4.336 | 4.389 | 4.300 | 4.330 | 153,706 | -0.01(-0.30%) |
Aug 31, 2021 | 4.366 | 4.372 | 4.327 | 4.343 | 161,135 | -0.04(-0.89%) |
Aug 30, 2021 | 4.418 | 4.441 | 4.313 | 4.382 | 295,548 | -0.01(-0.22%) |
Aug 27, 2021 | 4.385 | 4.457 | 4.385 | 4.392 | 1,032,760 | +0.03(+0.67%) |
Aug 26, 2021 | 4.398 | 4.411 | 4.340 | 4.362 | 98,379 | -0.04(-0.89%) |
Aug 25, 2021 | 4.385 | 4.434 | 4.304 | 4.402 | 438,318 | +0.03(+0.75%) |
Aug 24, 2021 | 4.330 | 4.424 | 4.310 | 4.369 | 662,263 | +0.04(+0.90%) |
Aug 23, 2021 | 4.353 | 4.359 | 4.313 | 4.330 | 102,100 | +0.02(+0.45%) |
Aug 20, 2021 | 4.300 | 4.359 | 4.294 | 4.310 | 286,698 | +0.02(+0.38%) |
Aug 19, 2021 | 4.294 | 4.336 | 4.251 | 4.294 | 280,410 | -0.03(-0.60%) |
Aug 18, 2021 | 4.327 | 4.349 | 4.292 | 4.320 | 419,603 | +0.01(+0.30%) |
Aug 17, 2021 | 4.291 | 4.333 | 4.287 | 4.307 | 486,669 | -0.02(-0.53%) |
Aug 16, 2021 | 4.333 | 4.343 | 4.281 | 4.330 | 479,135 | +0.00(+0.08%) |
Aug 13, 2021 | 4.343 | 4.343 | 4.250 | 4.327 | 438,974 | +0.04(+0.91%) |
Aug 12, 2021 | 4.274 | 4.310 | 4.245 | 4.287 | 209,330 | -0.01(-0.30%) |
Aug 11, 2021 | 4.327 | 4.327 | 4.201 | 4.300 | 300,332 | +0.00(+0.08%) |
Aug 10, 2021 | 4.232 | 4.304 | 4.170 | 4.297 | 889,720 | +0.11(+2.65%) |
Aug 09, 2021 | 4.095 | 4.261 | 3.956 | 4.186 | 353,092 | +0.07(+1.75%) |
Aug 06, 2021 | 4.258 | 4.274 | 3.931 | 4.114 | 348,826 | -0.14(-3.37%) |
Aug 05, 2021 | 4.098 | 4.258 | 4.026 | 4.258 | 772,485 | +0.18(+4.32%) |
Aug 04, 2021 | 3.945 | 4.114 | 3.918 | 4.082 | 505,782 | +0.11(+2.88%) |
Aug 03, 2021 | 4.000 | 4.000 | 3.902 | 3.967 | 142,580 | -0.01(-0.33%) |