Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.935 | 3.961 | 3.813 | 3.926 | 247,234 | +0.02(+0.44%) |
Oct 28, 2021 | 3.822 | 3.917 | 3.813 | 3.908 | 163,490 | +0.11(+2.97%) |
Oct 27, 2021 | 3.804 | 3.900 | 3.778 | 3.796 | 261,370 | -0.03(-0.68%) |
Oct 26, 2021 | 3.952 | 3.787 | 3.822 | 361,208 | -0.17(-4.14%) | |
Oct 25, 2021 | 3.917 | 4.013 | 3.908 | 3.987 | 229,479 | +0.07(+1.77%) |
Oct 22, 2021 | 3.961 | 3.987 | 3.865 | 3.917 | 254,596 | -0.06(-1.53%) |
Oct 21, 2021 | 4.039 | 4.039 | 3.935 | 3.978 | 186,809 | -0.08(-1.93%) |
Oct 20, 2021 | 4.056 | 4.056 | 3.935 | 4.056 | 263,718 | -0.03(-0.64%) |
Oct 19, 2021 | 4.030 | 4.169 | 4.013 | 4.082 | 292,128 | +0.09(+2.17%) |
Oct 18, 2021 | 3.874 | 4.018 | 3.839 | 3.995 | 289,478 | +0.07(+1.77%) |
Oct 15, 2021 | 3.865 | 4.008 | 3.804 | 3.926 | 273,313 | +0.06(+1.57%) |
Oct 14, 2021 | 4.108 | 4.126 | 3.796 | 3.865 | 935,867 | -0.32(-7.68%) |
Oct 13, 2021 | 4.360 | 4.412 | 4.013 | 4.186 | 1,149,887 | -0.17(-3.98%) |
Oct 12, 2021 | 4.447 | 4.464 | 4.317 | 4.360 | 272,605 | -0.10(-2.14%) |
Oct 11, 2021 | 4.447 | 4.582 | 4.430 | 4.456 | 249,477 | +0.04(+0.98%) |
Oct 08, 2021 | 4.551 | 4.551 | 4.317 | 4.412 | 269,931 | -0.10(-2.31%) |
Oct 07, 2021 | 4.551 | 4.664 | 4.482 | 4.516 | 332,687 | +0.05(+1.17%) |
Oct 06, 2021 | 4.360 | 4.516 | 4.308 | 4.464 | 337,186 | -0.03(-0.77%) |
Oct 05, 2021 | 4.412 | 4.569 | 4.351 | 4.499 | 270,310 | +0.16(+3.60%) |
Oct 04, 2021 | 4.595 | 4.625 | 4.343 | 4.343 | 368,610 | -0.21(-4.58%) |
Oct 01, 2021 | 4.412 | 4.603 | 4.395 | 4.551 | 265,292 | +0.17(+3.76%) |
Sep 30, 2021 | 4.386 | 4.447 | 4.299 | 4.386 | 184,693 | +0.01(+0.20%) |
Sep 29, 2021 | 4.473 | 4.504 | 4.317 | 4.377 | 280,388 | -0.06(-1.37%) |
Sep 28, 2021 | 4.534 | 4.603 | 4.343 | 4.438 | 373,895 | -0.06(-1.35%) |
Sep 27, 2021 | 4.395 | 4.543 | 4.395 | 4.499 | 360,828 | +0.07(+1.57%) |
Sep 24, 2021 | 4.256 | 4.490 | 4.239 | 4.430 | 424,768 | +0.14(+3.24%) |
Sep 23, 2021 | 4.308 | 4.317 | 4.221 | 4.291 | 446,961 | +0.07(+1.65%) |
Sep 22, 2021 | 4.134 | 4.291 | 3.995 | 4.221 | 586,107 | +0.19(+4.74%) |
Sep 21, 2021 | 4.386 | 4.386 | 3.917 | 4.030 | 1,447,916 | -0.18(-4.33%) |
Sep 20, 2021 | 4.534 | 4.534 | 4.082 | 4.212 | 1,544,324 | -0.60(-12.45%) |
Sep 17, 2021 | 5.168 | 5.211 | 4.786 | 4.812 | 1,491,892 | -0.27(-5.30%) |
Sep 16, 2021 | 4.864 | 5.124 | 4.864 | 5.081 | 653,096 | +0.25(+5.22%) |
Sep 15, 2021 | 4.803 | 4.961 | 4.693 | 4.829 | 573,113 | +0.05(+1.09%) |
Sep 14, 2021 | 4.899 | 4.899 | 4.690 | 4.777 | 373,713 | -0.09(-1.79%) |
Sep 13, 2021 | 4.716 | 4.942 | 4.647 | 4.864 | 613,127 | +0.19(+4.09%) |
Sep 10, 2021 | 4.734 | 4.864 | 4.595 | 4.673 | 527,212 | +0.00(+0.00%) |
Sep 09, 2021 | 4.586 | 4.846 | 4.464 | 4.673 | 653,098 | +0.08(+1.70%) |
Sep 08, 2021 | 5.046 | 5.385 | 4.438 | 4.595 | 1,726,179 | -0.35(-7.03%) |
Sep 07, 2021 | 4.638 | 5.093 | 4.543 | 4.942 | 2,742,203 | +0.36(+7.77%) |
Sep 03, 2021 | 4.386 | 4.603 | 4.377 | 4.586 | 431,552 | +0.18(+4.14%) |
Sep 02, 2021 | 4.447 | 4.508 | 4.325 | 4.404 | 839,915 | -0.01(-0.20%) |
Sep 01, 2021 | 4.265 | 4.499 | 4.186 | 4.412 | 1,082,818 | +0.16(+3.67%) |
Aug 31, 2021 | 4.195 | 4.265 | 4.147 | 4.256 | 361,886 | +0.07(+1.77%) |
Aug 30, 2021 | 4.225 | 4.260 | 4.122 | 4.182 | 541,868 | +0.00(+0.00%) |
Aug 27, 2021 | 4.173 | 4.286 | 4.139 | 4.182 | 686,104 | +0.03(+0.62%) |
Aug 26, 2021 | 4.165 | 4.165 | 4.010 | 4.156 | 221,318 | +0.02(+0.42%) |
Aug 25, 2021 | 4.148 | 4.182 | 4.087 | 4.139 | 244,314 | -0.01(-0.21%) |
Aug 24, 2021 | 4.139 | 4.195 | 4.053 | 4.148 | 1,632,052 | +0.01(+0.21%) |
Aug 23, 2021 | 4.242 | 4.259 | 4.101 | 4.139 | 246,113 | -0.07(-1.64%) |
Aug 20, 2021 | 4.148 | 4.217 | 4.113 | 4.208 | 223,510 | +0.06(+1.46%) |
Aug 19, 2021 | 4.096 | 4.148 | 4.001 | 4.148 | 164,576 | -0.01(-0.21%) |
Aug 18, 2021 | 4.113 | 4.242 | 4.104 | 4.156 | 149,474 | -0.01(-0.21%) |
Aug 17, 2021 | 4.165 | 4.191 | 4.061 | 4.165 | 127,107 | -0.03(-0.82%) |
Aug 16, 2021 | 3.992 | 4.260 | 3.898 | 4.199 | 411,521 | +0.15(+3.62%) |
Aug 13, 2021 | 4.234 | 4.264 | 3.992 | 4.053 | 445,293 | -0.22(-5.05%) |
Aug 12, 2021 | 4.260 | 4.286 | 4.217 | 4.268 | 179,431 | -0.02(-0.40%) |
Aug 11, 2021 | 4.286 | 4.355 | 4.208 | 4.286 | 608,596 | +0.00(+0.00%) |
Aug 10, 2021 | 4.242 | 4.303 | 4.199 | 4.286 | 433,639 | +0.03(+0.61%) |
Aug 09, 2021 | 4.260 | 4.260 | 4.079 | 4.260 | 241,677 | +0.02(+0.41%) |
Aug 06, 2021 | 4.277 | 4.277 | 4.191 | 4.242 | 117,954 | +0.00(+0.00%) |
Aug 05, 2021 | 4.173 | 4.311 | 4.156 | 4.242 | 203,488 | +0.09(+2.29%) |
Aug 04, 2021 | 4.173 | 4.242 | 4.130 | 4.148 | 86,913 | -0.09(-2.04%) |
Aug 03, 2021 | 4.277 | 4.277 | 4.061 | 4.234 | 187,117 | +0.09(+2.29%) |