Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.150 | 4.170 | 3.670 | 3.760 | 1,629,773 | -0.45(-10.69%) |
Oct 28, 2021 | 4.040 | 4.210 | 3,565,133 | +0.31(+7.95%) | ||
Oct 27, 2021 | 3.580 | 4.100 | 3.550 | 3.900 | 1,190,516 | +0.27(+7.44%) |
Oct 26, 2021 | 4.190 | 3.590 | 3.630 | 1,669,154 | -0.75(-17.12%) | |
Oct 25, 2021 | 4.670 | 4.700 | 3.960 | 4.380 | 5,194,867 | -0.32(-6.81%) |
Oct 22, 2021 | 3.960 | 4.700 | 32,903,652 | +0.99(+26.68%) | ||
Oct 21, 2021 | 3.260 | 4.460 | 3.200 | 3.710 | 24,479,684 | +0.41(+12.42%) |
Oct 20, 2021 | 3.270 | 3.430 | 3.240 | 3.300 | 153,519 | +0.02(+0.61%) |
Oct 19, 2021 | 3.260 | 3.360 | 3.200 | 3.280 | 117,818 | +0.03(+0.92%) |
Oct 18, 2021 | 3.350 | 3.390 | 3.050 | 3.250 | 597,205 | -0.24(-6.88%) |
Oct 15, 2021 | 3.620 | 3.660 | 3.430 | 3.490 | 172,669 | -0.04(-1.13%) |
Oct 14, 2021 | 3.480 | 3.660 | 3.360 | 3.530 | 160,004 | +0.17(+5.06%) |
Oct 13, 2021 | 3.540 | 3.610 | 3.340 | 3.360 | 202,800 | -0.24(-6.67%) |
Oct 12, 2021 | 3.610 | 3.730 | 3.470 | 3.600 | 188,967 | -0.04(-1.10%) |
Oct 11, 2021 | 3.660 | 3.800 | 3.592 | 3.640 | 236,129 | +0.06(+1.68%) |
Oct 08, 2021 | 3.560 | 3.740 | 3.451 | 3.580 | 222,352 | +0.04(+1.13%) |
Oct 07, 2021 | 3.180 | 3.640 | 3.180 | 3.540 | 316,454 | +0.34(+10.62%) |
Oct 06, 2021 | 3.370 | 3.470 | 3.070 | 3.200 | 486,199 | -0.27(-7.78%) |
Oct 05, 2021 | 4.520 | 4.590 | 3.210 | 3.470 | 2,001,993 | -0.98(-22.02%) |
Oct 04, 2021 | 4.080 | 4.710 | 4.080 | 4.450 | 1,231,797 | +0.40(+9.88%) |
Oct 01, 2021 | 3.830 | 4.730 | 3.750 | 4.050 | 2,246,834 | +0.34(+9.16%) |
Sep 30, 2021 | 3.440 | 3.850 | 3.360 | 3.710 | 455,771 | +0.27(+7.85%) |
Sep 29, 2021 | 3.170 | 3.740 | 3.170 | 3.440 | 766,947 | +0.29(+9.21%) |
Sep 28, 2021 | 3.260 | 3.300 | 3.070 | 3.150 | 240,784 | -0.12(-3.67%) |
Sep 27, 2021 | 3.070 | 3.340 | 3.070 | 3.270 | 259,009 | +0.20(+6.51%) |
Sep 24, 2021 | 3.000 | 3.140 | 2.990 | 3.070 | 121,067 | +0.05(+1.66%) |
Sep 23, 2021 | 3.060 | 3.193 | 2.970 | 3.020 | 367,153 | -0.17(-5.33%) |
Sep 22, 2021 | 3.150 | 3.320 | 3.092 | 3.190 | 234,167 | +0.10(+3.24%) |
Sep 21, 2021 | 3.030 | 3.150 | 3.000 | 3.090 | 171,595 | +0.07(+2.32%) |
Sep 20, 2021 | 3.050 | 3.210 | 2.960 | 3.020 | 342,140 | +0.02(+0.67%) |
Sep 17, 2021 | 2.870 | 3.050 | 2.870 | 3.000 | 232,271 | +0.14(+4.90%) |
Sep 16, 2021 | 2.820 | 2.900 | 2.801 | 2.860 | 39,405 | +0.01(+0.35%) |
Sep 15, 2021 | 2.880 | 2.890 | 2.810 | 2.850 | 66,492 | -0.03(-1.04%) |
Sep 14, 2021 | 2.930 | 2.930 | 2.860 | 2.880 | 76,584 | -0.06(-2.04%) |
Sep 13, 2021 | 2.940 | 2.970 | 2.870 | 2.940 | 158,009 | +0.00(+0.00%) |
Sep 10, 2021 | 3.020 | 3.080 | 2.920 | 2.940 | 208,802 | +0.00(+0.00%) |
Sep 09, 2021 | 2.860 | 3.090 | 2.860 | 2.940 | 142,069 | +0.08(+2.80%) |
Sep 08, 2021 | 2.880 | 2.930 | 2.780 | 2.860 | 75,165 | -0.05(-1.72%) |
Sep 07, 2021 | 2.750 | 3.090 | 2.750 | 2.910 | 387,568 | +0.26(+9.81%) |
Sep 03, 2021 | 2.790 | 2.890 | 2.640 | 2.650 | 186,387 | -0.17(-6.03%) |
Sep 02, 2021 | 3.070 | 3.100 | 2.820 | 2.820 | 377,926 | -0.28(-9.03%) |
Sep 01, 2021 | 2.990 | 3.150 | 2.920 | 3.100 | 256,156 | +0.18(+6.16%) |
Aug 31, 2021 | 2.830 | 2.980 | 2.830 | 2.920 | 65,923 | +0.11(+3.91%) |
Aug 30, 2021 | 2.910 | 2.970 | 2.752 | 2.810 | 149,248 | -0.03(-1.06%) |
Aug 27, 2021 | 2.830 | 3.030 | 2.750 | 2.840 | 189,245 | +0.04(+1.43%) |
Aug 26, 2021 | 2.900 | 3.050 | 2.770 | 2.800 | 341,941 | -0.11(-3.78%) |
Aug 25, 2021 | 2.750 | 2.940 | 2.680 | 2.910 | 227,599 | +0.23(+8.58%) |
Aug 24, 2021 | 2.550 | 2.740 | 2.550 | 2.680 | 140,215 | +0.06(+2.29%) |
Aug 23, 2021 | 2.440 | 2.630 | 2.430 | 2.620 | 219,868 | +0.27(+11.49%) |
Aug 20, 2021 | 2.510 | 2.550 | 2.350 | 2.350 | 211,600 | -0.20(-7.84%) |
Aug 19, 2021 | 2.430 | 2.590 | 2.380 | 2.550 | 203,916 | +0.12(+4.94%) |
Aug 18, 2021 | 2.450 | 2.480 | 2.400 | 2.430 | 87,723 | +0.02(+0.83%) |
Aug 17, 2021 | 2.530 | 2.614 | 2.360 | 2.410 | 223,858 | -0.18(-6.95%) |
Aug 16, 2021 | 2.700 | 2.705 | 2.500 | 2.590 | 178,158 | -0.16(-5.82%) |
Aug 13, 2021 | 2.520 | 2.843 | 2.520 | 2.750 | 453,903 | +0.27(+10.89%) |
Aug 12, 2021 | 2.590 | 2.650 | 2.480 | 2.480 | 115,413 | -0.14(-5.34%) |
Aug 11, 2021 | 2.480 | 2.640 | 2.410 | 2.620 | 111,782 | +0.13(+5.22%) |
Aug 10, 2021 | 2.530 | 2.700 | 2.450 | 2.490 | 243,620 | -0.03(-1.19%) |
Aug 09, 2021 | 2.370 | 2.520 | 2.310 | 2.520 | 191,072 | +0.22(+9.57%) |
Aug 06, 2021 | 2.270 | 2.330 | 2.230 | 2.300 | 84,176 | +0.03(+1.32%) |
Aug 05, 2021 | 2.210 | 2.371 | 2.190 | 2.270 | 235,434 | +0.13(+6.07%) |
Aug 04, 2021 | 2.100 | 2.250 | 2.070 | 2.140 | 115,215 | +0.02(+0.94%) |
Aug 03, 2021 | 2.110 | 2.150 | 2.060 | 2.120 | 99,316 | +0.04(+1.92%) |