Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.230 | 4.240 | 4.200 | 4.220 | 728,185 | +0.00(+0.00%) |
Oct 28, 2021 | 4.200 | 4.220 | 4.165 | 4.220 | 1,665,446 | +0.04(+0.96%) |
Oct 27, 2021 | 4.200 | 4.220 | 4.180 | 4.180 | 615,030 | -0.02(-0.48%) |
Oct 26, 2021 | 4.200 | 4.200 | 356,595 | +0.02(+0.48%) | ||
Oct 25, 2021 | 4.200 | 4.210 | 4.170 | 4.180 | 621,852 | -0.05(-1.18%) |
Oct 22, 2021 | 4.140 | 4.230 | 4.140 | 4.230 | 593,618 | +0.10(+2.42%) |
Oct 21, 2021 | 4.190 | 4.215 | 4.130 | 4.130 | 678,324 | -0.08(-1.90%) |
Oct 20, 2021 | 4.200 | 4.247 | 4.190 | 4.210 | 438,785 | +0.02(+0.48%) |
Oct 19, 2021 | 4.240 | 4.260 | 4.190 | 4.190 | 836,633 | -0.03(-0.71%) |
Oct 18, 2021 | 4.200 | 4.230 | 4.190 | 4.220 | 575,734 | +0.03(+0.72%) |
Oct 15, 2021 | 4.230 | 4.230 | 4.170 | 4.190 | 786,855 | -0.02(-0.48%) |
Oct 14, 2021 | 4.190 | 4.220 | 4.170 | 4.210 | 962,399 | +0.05(+1.20%) |
Oct 13, 2021 | 4.250 | 4.250 | 4.160 | 4.160 | 1,000,367 | -0.05(-1.19%) |
Oct 12, 2021 | 4.210 | 4.230 | 4.180 | 4.210 | 670,620 | +0.03(+0.72%) |
Oct 11, 2021 | 4.220 | 4.250 | 4.170 | 4.180 | 615,107 | +0.00(+0.00%) |
Oct 08, 2021 | 4.300 | 4.300 | 4.170 | 4.180 | 1,179,108 | -0.11(-2.56%) |
Oct 07, 2021 | 4.240 | 4.290 | 4.190 | 4.290 | 2,408,388 | +0.10(+2.39%) |
Oct 06, 2021 | 4.150 | 4.200 | 4.140 | 4.190 | 2,304,478 | +0.02(+0.48%) |
Oct 05, 2021 | 4.130 | 4.210 | 4.130 | 4.170 | 1,140,944 | +0.04(+0.97%) |
Oct 04, 2021 | 4.190 | 4.190 | 4.120 | 4.130 | 909,535 | -0.01(-0.24%) |
Oct 01, 2021 | 4.150 | 4.170 | 4.120 | 4.140 | 952,665 | -0.01(-0.24%) |
Sep 30, 2021 | 4.140 | 4.150 | 4.110 | 4.150 | 1,419,255 | +0.07(+1.72%) |
Sep 29, 2021 | 4.080 | 4.100 | 4.060 | 4.080 | 2,296,397 | +0.02(+0.49%) |
Sep 28, 2021 | 4.020 | 4.060 | 4.000 | 4.060 | 1,516,710 | +0.02(+0.50%) |
Sep 27, 2021 | 4.020 | 4.050 | 4.000 | 4.040 | 873,801 | +0.02(+0.50%) |
Sep 24, 2021 | 4.010 | 4.047 | 4.010 | 4.020 | 1,377,316 | -0.01(-0.25%) |
Sep 23, 2021 | 4.030 | 4.060 | 4.020 | 4.030 | 868,686 | +0.00(+0.00%) |
Sep 22, 2021 | 4.020 | 4.050 | 3.980 | 4.030 | 958,799 | +0.01(+0.25%) |
Sep 21, 2021 | 4.120 | 4.130 | 3.950 | 4.020 | 2,570,661 | -0.09(-2.19%) |
Sep 20, 2021 | 4.110 | 4.120 | 4.060 | 4.110 | 1,664,490 | -0.05(-1.20%) |
Sep 17, 2021 | 4.210 | 4.219 | 4.140 | 4.160 | 1,517,372 | -0.07(-1.65%) |
Sep 16, 2021 | 4.270 | 4.279 | 4.230 | 4.230 | 619,295 | -0.06(-1.40%) |
Sep 15, 2021 | 4.250 | 4.290 | 4.240 | 4.290 | 592,574 | +0.03(+0.70%) |
Sep 14, 2021 | 4.270 | 4.288 | 4.230 | 4.260 | 326,490 | -0.02(-0.47%) |
Sep 13, 2021 | 4.260 | 4.295 | 4.260 | 4.280 | 319,994 | +0.02(+0.47%) |
Sep 10, 2021 | 4.290 | 4.300 | 4.240 | 4.260 | 428,907 | -0.05(-1.16%) |
Sep 09, 2021 | 4.250 | 4.310 | 4.240 | 4.310 | 776,555 | +0.06(+1.41%) |
Sep 08, 2021 | 4.250 | 4.260 | 4.240 | 4.250 | 581,805 | +0.00(+0.00%) |
Sep 07, 2021 | 4.260 | 4.270 | 4.240 | 4.250 | 422,674 | -0.02(-0.47%) |
Sep 03, 2021 | 4.250 | 4.270 | 4.250 | 4.270 | 835,089 | +0.03(+0.71%) |
Sep 02, 2021 | 4.230 | 4.250 | 4.230 | 4.240 | 451,473 | +0.00(+0.00%) |
Sep 01, 2021 | 4.260 | 4.270 | 4.210 | 4.240 | 1,626,697 | -0.02(-0.47%) |
Aug 31, 2021 | 4.280 | 4.280 | 4.230 | 4.260 | 1,127,804 | +0.02(+0.47%) |
Aug 30, 2021 | 4.230 | 4.240 | 4.220 | 4.240 | 478,078 | +0.00(+0.00%) |
Aug 27, 2021 | 4.240 | 4.240 | 4.220 | 4.240 | 607,211 | +0.01(+0.24%) |
Aug 26, 2021 | 4.260 | 4.260 | 4.220 | 4.230 | 389,593 | -0.01(-0.24%) |
Aug 25, 2021 | 4.270 | 4.310 | 4.240 | 4.240 | 444,422 | -0.03(-0.70%) |
Aug 24, 2021 | 4.280 | 4.290 | 4.260 | 4.270 | 395,393 | +0.00(+0.00%) |
Aug 23, 2021 | 4.300 | 4.310 | 4.250 | 4.270 | 456,003 | -0.03(-0.70%) |
Aug 20, 2021 | 4.320 | 4.327 | 4.300 | 4.300 | 312,471 | +0.01(+0.23%) |
Aug 19, 2021 | 4.300 | 4.350 | 4.290 | 4.290 | 474,085 | -0.03(-0.69%) |
Aug 18, 2021 | 4.330 | 4.349 | 4.320 | 4.320 | 336,442 | -0.01(-0.23%) |
Aug 17, 2021 | 4.320 | 4.360 | 4.310 | 4.330 | 384,182 | +0.01(+0.23%) |
Aug 16, 2021 | 4.370 | 4.370 | 4.310 | 4.320 | 524,613 | -0.05(-1.14%) |
Aug 13, 2021 | 4.340 | 4.395 | 4.320 | 4.370 | 566,694 | +0.05(+1.16%) |
Aug 12, 2021 | 4.370 | 4.377 | 4.320 | 4.320 | 490,399 | -0.03(-0.69%) |
Aug 11, 2021 | 4.350 | 4.380 | 4.330 | 4.350 | 447,207 | +0.00(+0.00%) |
Aug 10, 2021 | 4.340 | 4.380 | 4.340 | 4.350 | 368,306 | -0.01(-0.23%) |
Aug 09, 2021 | 4.370 | 4.370 | 4.340 | 4.360 | 359,642 | +0.00(+0.00%) |
Aug 06, 2021 | 4.340 | 4.370 | 4.330 | 4.360 | 512,970 | +0.02(+0.46%) |
Aug 05, 2021 | 4.350 | 4.390 | 4.330 | 4.340 | 380,809 | +0.01(+0.23%) |
Aug 04, 2021 | 4.320 | 4.350 | 4.320 | 4.330 | 283,256 | -0.02(-0.46%) |
Aug 03, 2021 | 4.340 | 4.350 | 4.335 | 4.350 | 243,014 | +0.03(+0.69%) |