Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.070 | 4.170 | 4.051 | 4.080 | 665,256 | +0.01(+0.25%) |
Oct 28, 2021 | 4.040 | 4.100 | 3.980 | 4.070 | 597,963 | +0.05(+1.24%) |
Oct 27, 2021 | 3.980 | 4.055 | 3.940 | 4.020 | 433,989 | +0.00(+0.00%) |
Oct 26, 2021 | 4.070 | 4.020 | 535,195 | -0.03(-0.74%) | ||
Oct 25, 2021 | 4.130 | 4.135 | 4.050 | 4.050 | 628,380 | -0.09(-2.17%) |
Oct 22, 2021 | 4.100 | 4.160 | 4.040 | 4.140 | 591,327 | +0.01(+0.24%) |
Oct 21, 2021 | 4.130 | 4.200 | 4.075 | 4.130 | 560,383 | +0.00(+0.00%) |
Oct 20, 2021 | 4.120 | 4.180 | 4.100 | 4.130 | 535,131 | +0.00(+0.00%) |
Oct 19, 2021 | 4.080 | 4.190 | 4.040 | 4.130 | 841,737 | +0.05(+1.23%) |
Oct 18, 2021 | 3.960 | 4.080 | 3.940 | 4.080 | 377,033 | +0.07(+1.75%) |
Oct 15, 2021 | 4.000 | 4.070 | 3.960 | 4.010 | 552,582 | +0.07(+1.78%) |
Oct 14, 2021 | 4.040 | 4.040 | 3.925 | 3.940 | 297,162 | -0.08(-1.99%) |
Oct 13, 2021 | 4.010 | 4.035 | 3.950 | 4.020 | 258,850 | -0.02(-0.50%) |
Oct 12, 2021 | 4.000 | 4.050 | 3.970 | 4.040 | 291,903 | +0.05(+1.25%) |
Oct 11, 2021 | 3.950 | 4.030 | 3.900 | 3.990 | 351,228 | +0.03(+0.76%) |
Oct 08, 2021 | 3.960 | 3.985 | 3.890 | 3.960 | 299,347 | +0.02(+0.51%) |
Oct 07, 2021 | 3.790 | 3.975 | 3.786 | 3.940 | 585,095 | +0.16(+4.23%) |
Oct 06, 2021 | 3.680 | 3.780 | 3.590 | 3.780 | 687,418 | +0.08(+2.16%) |
Oct 05, 2021 | 3.740 | 3.790 | 3.600 | 3.700 | 572,855 | -0.06(-1.60%) |
Oct 04, 2021 | 3.740 | 3.830 | 3.710 | 3.760 | 563,772 | +0.00(+0.00%) |
Oct 01, 2021 | 3.620 | 3.780 | 3.620 | 3.760 | 577,291 | +0.15(+4.16%) |
Sep 30, 2021 | 3.690 | 3.700 | 3.605 | 3.610 | 506,130 | -0.06(-1.63%) |
Sep 29, 2021 | 3.660 | 3.730 | 3.610 | 3.670 | 732,219 | +0.01(+0.27%) |
Sep 28, 2021 | 3.750 | 3.770 | 3.660 | 3.660 | 532,426 | -0.08(-2.14%) |
Sep 27, 2021 | 3.700 | 3.795 | 3.610 | 3.740 | 830,967 | +0.02(+0.54%) |
Sep 24, 2021 | 3.730 | 3.770 | 3.660 | 3.720 | 584,373 | -0.01(-0.27%) |
Sep 23, 2021 | 3.570 | 3.750 | 3.550 | 3.730 | 1,054,504 | +0.22(+6.27%) |
Sep 22, 2021 | 3.950 | 3.980 | 3.490 | 3.510 | 3,273,520 | -0.49(-12.25%) |
Sep 21, 2021 | 3.870 | 4.075 | 3.850 | 4.000 | 1,077,797 | +0.11(+2.83%) |
Sep 20, 2021 | 3.940 | 3.988 | 3.890 | 3.890 | 960,720 | -0.10(-2.51%) |
Sep 17, 2021 | 4.130 | 4.130 | 3.925 | 3.990 | 2,341,139 | -0.10(-2.44%) |
Sep 16, 2021 | 4.180 | 4.186 | 4.020 | 4.090 | 816,740 | -0.07(-1.68%) |
Sep 15, 2021 | 4.370 | 4.370 | 4.145 | 4.160 | 851,111 | -0.18(-4.15%) |
Sep 14, 2021 | 4.250 | 4.462 | 4.240 | 4.340 | 1,399,482 | +0.09(+2.12%) |
Sep 13, 2021 | 4.270 | 4.312 | 4.120 | 4.250 | 1,130,239 | -0.03(-0.70%) |
Sep 10, 2021 | 4.090 | 4.320 | 4.090 | 4.280 | 1,115,808 | +0.20(+4.90%) |
Sep 09, 2021 | 3.970 | 4.110 | 3.960 | 4.080 | 598,034 | +0.12(+3.03%) |
Sep 08, 2021 | 4.070 | 4.080 | 3.920 | 3.960 | 455,584 | -0.11(-2.70%) |
Sep 07, 2021 | 3.780 | 4.130 | 3.780 | 4.070 | 1,440,874 | +0.26(+6.82%) |
Sep 03, 2021 | 3.860 | 3.880 | 3.760 | 3.810 | 486,316 | -0.04(-1.04%) |
Sep 02, 2021 | 3.820 | 3.900 | 3.810 | 3.850 | 543,841 | +0.02(+0.52%) |
Sep 01, 2021 | 3.840 | 3.870 | 3.800 | 3.830 | 455,727 | -0.03(-0.78%) |
Aug 31, 2021 | 3.790 | 3.870 | 3.760 | 3.860 | 577,060 | +0.08(+2.12%) |
Aug 30, 2021 | 3.850 | 3.900 | 3.740 | 3.780 | 707,806 | -0.04(-1.05%) |
Aug 27, 2021 | 3.850 | 3.920 | 3.800 | 3.820 | 821,840 | -0.02(-0.52%) |
Aug 26, 2021 | 3.750 | 3.900 | 3.750 | 3.840 | 1,107,841 | +0.11(+2.95%) |
Aug 25, 2021 | 3.730 | 3.770 | 3.695 | 3.730 | 684,979 | -0.03(-0.80%) |
Aug 24, 2021 | 3.730 | 3.800 | 3.700 | 3.760 | 400,658 | +0.00(+0.00%) |
Aug 23, 2021 | 3.550 | 3.770 | 3.550 | 3.760 | 561,052 | +0.22(+6.21%) |
Aug 20, 2021 | 3.430 | 3.800 | 3.410 | 3.540 | 2,668,089 | +0.11(+3.21%) |
Aug 19, 2021 | 3.490 | 3.540 | 3.420 | 3.430 | 327,511 | -0.11(-3.11%) |
Aug 18, 2021 | 3.470 | 3.560 | 3.470 | 3.540 | 302,334 | +0.04(+1.14%) |
Aug 17, 2021 | 3.490 | 3.510 | 3.430 | 3.500 | 413,046 | -0.02(-0.57%) |
Aug 16, 2021 | 3.550 | 3.570 | 3.480 | 3.520 | 480,345 | -0.05(-1.40%) |
Aug 13, 2021 | 3.620 | 3.650 | 3.560 | 3.570 | 348,954 | -0.06(-1.65%) |
Aug 12, 2021 | 3.610 | 3.650 | 3.510 | 3.630 | 604,028 | -0.02(-0.55%) |
Aug 11, 2021 | 3.620 | 3.650 | 3.570 | 3.650 | 496,408 | +0.01(+0.27%) |
Aug 10, 2021 | 3.700 | 3.730 | 3.620 | 3.640 | 527,027 | -0.05(-1.36%) |
Aug 09, 2021 | 3.750 | 3.800 | 3.680 | 3.690 | 442,303 | -0.06(-1.60%) |
Aug 06, 2021 | 3.760 | 3.800 | 3.680 | 3.750 | 675,083 | +0.01(+0.27%) |
Aug 05, 2021 | 3.800 | 3.849 | 3.730 | 3.740 | 665,363 | -0.01(-0.27%) |
Aug 04, 2021 | 3.800 | 3.900 | 3.670 | 3.750 | 1,110,104 | -0.15(-3.85%) |
Aug 03, 2021 | 3.830 | 3.910 | 3.810 | 3.900 | 523,955 | +0.07(+1.83%) |