Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.245 | 4.286 | 4.009 | 4.036 | 142,913,552 | -0.30(-7.01%) |
Oct 28, 2021 | 4.270 | 4.356 | 4.258 | 4.340 | 76,678,568 | +0.03(+0.67%) |
Oct 27, 2021 | 4.356 | 4.381 | 4.290 | 4.311 | 64,147,028 | -0.02(-0.47%) |
Oct 26, 2021 | 4.344 | 4.332 | 71,519,032 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.216 | 4.414 | 4.216 | 4.401 | 121,442,136 | +0.31(+7.64%) |
Oct 22, 2021 | 4.032 | 4.130 | 3.847 | 4.089 | 214,768,192 | -0.04(-1.00%) |
Oct 21, 2021 | 4.249 | 4.270 | 4.044 | 4.130 | 103,422,424 | -0.26(-5.90%) |
Oct 20, 2021 | 4.278 | 4.428 | 4.253 | 4.389 | 68,365,344 | +0.14(+3.29%) |
Oct 19, 2021 | 4.434 | 4.447 | 4.216 | 4.249 | 125,064,120 | -0.25(-5.66%) |
Oct 18, 2021 | 4.484 | 4.541 | 4.449 | 4.504 | 47,163,440 | -0.05(-1.17%) |
Oct 15, 2021 | 4.517 | 4.582 | 4.492 | 4.558 | 40,864,548 | +0.07(+1.46%) |
Oct 14, 2021 | 4.590 | 4.599 | 4.475 | 4.492 | 59,298,920 | -0.05(-1.09%) |
Oct 13, 2021 | 4.422 | 4.549 | 4.406 | 4.541 | 55,621,808 | +0.14(+3.08%) |
Oct 12, 2021 | 4.434 | 4.486 | 4.346 | 4.406 | 36,138,148 | +0.00(+0.00%) |
Oct 11, 2021 | 4.521 | 4.549 | 4.406 | 4.406 | 64,189,372 | -0.04(-0.92%) |
Oct 08, 2021 | 4.447 | 4.521 | 4.406 | 4.447 | 53,780,216 | +0.07(+1.69%) |
Oct 07, 2021 | 4.377 | 4.412 | 4.288 | 4.373 | 43,687,820 | -0.02(-0.37%) |
Oct 06, 2021 | 4.389 | 4.426 | 4.321 | 4.389 | 53,537,876 | -0.12(-2.64%) |
Oct 05, 2021 | 4.512 | 4.553 | 4.461 | 4.508 | 74,403,752 | +0.07(+1.48%) |
Oct 04, 2021 | 4.393 | 4.471 | 4.373 | 4.443 | 73,670,072 | +0.03(+0.65%) |
Oct 01, 2021 | 4.286 | 4.420 | 4.286 | 4.414 | 55,118,200 | +0.16(+3.87%) |
Sep 30, 2021 | 4.274 | 4.315 | 4.213 | 4.249 | 49,582,148 | -0.02(-0.39%) |
Sep 29, 2021 | 4.233 | 4.332 | 4.167 | 4.266 | 54,205,880 | +0.05(+1.27%) |
Sep 28, 2021 | 4.344 | 4.401 | 4.175 | 4.212 | 85,455,920 | -0.08(-1.91%) |
Sep 27, 2021 | 4.299 | 4.362 | 4.184 | 4.295 | 96,363,816 | +0.06(+1.46%) |
Sep 24, 2021 | 4.196 | 4.297 | 4.188 | 4.233 | 42,697,172 | -0.04(-0.87%) |
Sep 23, 2021 | 4.147 | 4.278 | 4.126 | 4.270 | 48,782,592 | +0.17(+4.11%) |
Sep 22, 2021 | 4.085 | 4.184 | 4.073 | 4.101 | 61,145,888 | +0.11(+2.78%) |
Sep 21, 2021 | 3.974 | 4.027 | 3.888 | 3.990 | 58,357,652 | +0.08(+2.00%) |
Sep 20, 2021 | 3.871 | 3.921 | 3.781 | 3.912 | 86,053,064 | -0.08(-1.96%) |
Sep 17, 2021 | 4.106 | 4.126 | 3.986 | 3.990 | 81,433,288 | -0.19(-4.62%) |
Sep 16, 2021 | 4.204 | 4.208 | 4.097 | 4.184 | 47,379,788 | -0.04(-0.97%) |
Sep 15, 2021 | 4.196 | 4.280 | 4.171 | 4.225 | 49,243,924 | +0.04(+0.98%) |
Sep 14, 2021 | 4.221 | 4.245 | 4.138 | 4.184 | 49,590,520 | -0.05(-1.26%) |
Sep 13, 2021 | 4.175 | 4.274 | 4.143 | 4.237 | 52,651,940 | +0.15(+3.72%) |
Sep 10, 2021 | 4.171 | 4.216 | 4.077 | 4.085 | 60,199,444 | -0.01(-0.30%) |
Sep 09, 2021 | 4.032 | 4.188 | 3.896 | 4.097 | 155,363,200 | +0.09(+2.26%) |
Sep 08, 2021 | 4.262 | 4.309 | 3.990 | 4.007 | 114,089,992 | -0.33(-7.58%) |
Sep 07, 2021 | 4.286 | 4.455 | 4.295 | 4.336 | 50,813,324 | +0.04(+0.96%) |
Sep 03, 2021 | 4.369 | 4.373 | 4.282 | 4.295 | 45,682,720 | -0.06(-1.41%) |
Sep 02, 2021 | 4.377 | 4.523 | 4.336 | 4.356 | 66,219,484 | -0.07(-1.58%) |
Sep 01, 2021 | 4.385 | 4.480 | 4.354 | 4.426 | 63,361,092 | -0.03(-0.65%) |
Aug 31, 2021 | 4.545 | 4.566 | 4.412 | 4.455 | 73,762,488 | -0.08(-1.72%) |
Aug 30, 2021 | 4.599 | 4.627 | 4.521 | 4.533 | 71,599,744 | -0.07(-1.61%) |
Aug 27, 2021 | 4.459 | 4.611 | 4.459 | 4.607 | 74,680,704 | +0.18(+4.09%) |
Aug 26, 2021 | 4.480 | 4.504 | 4.414 | 4.426 | 43,834,308 | -0.05(-1.10%) |
Aug 25, 2021 | 4.426 | 4.492 | 4.387 | 4.475 | 35,859,988 | +0.04(+0.83%) |
Aug 24, 2021 | 4.336 | 4.443 | 4.323 | 4.438 | 35,269,604 | +0.16(+3.65%) |
Aug 23, 2021 | 4.208 | 4.299 | 4.196 | 4.282 | 72,345,640 | +0.13(+3.17%) |
Aug 20, 2021 | 4.036 | 4.159 | 4.011 | 4.151 | 67,321,248 | +0.00(+0.10%) |
Aug 19, 2021 | 4.118 | 4.183 | 4.073 | 4.147 | 51,275,436 | -0.06(-1.46%) |
Aug 18, 2021 | 4.307 | 4.340 | 4.208 | 4.208 | 49,415,968 | -0.13(-3.03%) |
Aug 17, 2021 | 4.315 | 4.463 | 4.256 | 4.340 | 65,673,424 | +0.01(+0.22%) |
Aug 16, 2021 | 4.361 | 4.375 | 4.288 | 4.330 | 60,554,052 | -0.07(-1.68%) |
Aug 13, 2021 | 4.358 | 4.459 | 4.338 | 4.404 | 47,996,164 | +0.03(+0.71%) |
Aug 12, 2021 | 4.365 | 4.424 | 4.323 | 4.373 | 57,903,964 | -0.01(-0.18%) |
Aug 11, 2021 | 4.292 | 4.406 | 4.272 | 4.381 | 53,127,564 | +0.06(+1.35%) |
Aug 10, 2021 | 4.315 | 4.404 | 4.292 | 4.323 | 80,789,000 | +0.03(+0.72%) |
Aug 09, 2021 | 4.272 | 4.299 | 4.167 | 4.292 | 69,879,056 | -0.05(-1.16%) |
Aug 06, 2021 | 4.361 | 4.369 | 4.276 | 4.342 | 93,941,472 | -0.03(-0.80%) |
Aug 05, 2021 | 4.385 | 4.540 | 4.319 | 4.377 | 197,016,832 | +0.37(+9.21%) |
Aug 04, 2021 | 4.097 | 4.105 | 3.928 | 4.008 | 83,949,816 | -0.14(-3.46%) |
Aug 03, 2021 | 4.000 | 4.163 | 3.942 | 4.152 | 76,620,384 | +0.02(+0.47%) |