Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.750 | 3.800 | 3.620 | 3.760 | 1,261,053 | -0.03(-0.79%) |
Oct 28, 2021 | 3.780 | 3.850 | 3.620 | 3.790 | 1,457,737 | -0.03(-0.79%) |
Oct 27, 2021 | 3.860 | 3.958 | 3.730 | 3.820 | 2,013,528 | -0.09(-2.30%) |
Oct 26, 2021 | 3.950 | 3.910 | 1,033,244 | -0.02(-0.51%) | ||
Oct 25, 2021 | 3.910 | 4.000 | 3.820 | 3.930 | 1,893,877 | +0.01(+0.26%) |
Oct 22, 2021 | 3.940 | 3.980 | 3.755 | 3.920 | 2,068,168 | -0.02(-0.51%) |
Oct 21, 2021 | 4.140 | 4.140 | 3.890 | 3.940 | 2,113,352 | -0.20(-4.83%) |
Oct 20, 2021 | 3.870 | 4.140 | 3.860 | 4.140 | 3,355,938 | +0.21(+5.34%) |
Oct 19, 2021 | 4.020 | 4.020 | 3.830 | 3.930 | 1,532,802 | -0.01(-0.25%) |
Oct 18, 2021 | 3.950 | 4.150 | 3.900 | 3.940 | 3,135,185 | +0.11(+2.87%) |
Oct 15, 2021 | 3.920 | 3.990 | 3.800 | 3.830 | 1,757,803 | +0.00(+0.00%) |
Oct 14, 2021 | 3.910 | 3.960 | 3.785 | 3.830 | 2,098,406 | +0.03(+0.79%) |
Oct 13, 2021 | 3.800 | 3.848 | 3.650 | 3.800 | 1,678,535 | -0.03(-0.78%) |
Oct 12, 2021 | 3.860 | 3.990 | 3.800 | 3.830 | 2,258,759 | -0.06(-1.54%) |
Oct 11, 2021 | 4.060 | 4.090 | 3.760 | 3.890 | 4,098,811 | -0.02(-0.51%) |
Oct 08, 2021 | 3.870 | 4.160 | 3.761 | 3.910 | 5,805,228 | +0.15(+3.99%) |
Oct 07, 2021 | 3.380 | 3.870 | 3.380 | 3.760 | 3,119,664 | +0.35(+10.26%) |
Oct 06, 2021 | 3.520 | 3.540 | 3.230 | 3.410 | 3,490,979 | -0.21(-5.80%) |
Oct 05, 2021 | 3.760 | 4.110 | 3.360 | 3.620 | 18,738,676 | +0.08(+2.26%) |
Oct 04, 2021 | 3.060 | 3.730 | 3.050 | 3.540 | 12,807,112 | +0.56(+18.79%) |
Oct 01, 2021 | 2.960 | 3.150 | 2.950 | 2.980 | 2,915,265 | +0.03(+1.02%) |
Sep 30, 2021 | 2.870 | 3.010 | 2.780 | 2.950 | 1,792,231 | +0.08(+2.79%) |
Sep 29, 2021 | 2.870 | 3.005 | 2.760 | 2.870 | 2,683,376 | -0.03(-1.03%) |
Sep 28, 2021 | 2.920 | 3.030 | 2.870 | 2.900 | 2,926,810 | -0.03(-1.02%) |
Sep 27, 2021 | 2.750 | 2.960 | 2.750 | 2.930 | 3,138,141 | +0.28(+10.57%) |
Sep 24, 2021 | 2.590 | 2.780 | 2.570 | 2.650 | 2,655,098 | +0.03(+1.15%) |
Sep 23, 2021 | 2.450 | 2.630 | 2.440 | 2.620 | 1,875,698 | +0.18(+7.38%) |
Sep 22, 2021 | 2.520 | 2.520 | 2.410 | 2.440 | 1,401,441 | +0.00(+0.00%) |
Sep 21, 2021 | 2.480 | 2.520 | 2.373 | 2.440 | 1,166,436 | -0.02(-0.81%) |
Sep 20, 2021 | 2.430 | 2.490 | 2.359 | 2.460 | 2,068,321 | -0.14(-5.38%) |
Sep 17, 2021 | 2.590 | 2.610 | 2.515 | 2.600 | 1,668,597 | -0.01(-0.38%) |
Sep 16, 2021 | 2.600 | 2.640 | 2.500 | 2.610 | 1,145,909 | +0.01(+0.38%) |
Sep 15, 2021 | 2.530 | 2.640 | 2.500 | 2.600 | 2,302,883 | +0.14(+5.69%) |
Sep 14, 2021 | 2.700 | 2.720 | 2.410 | 2.460 | 5,253,047 | -0.14(-5.38%) |
Sep 13, 2021 | 2.420 | 2.750 | 2.420 | 2.600 | 6,098,657 | +0.20(+8.33%) |
Sep 10, 2021 | 2.510 | 2.537 | 2.400 | 2.400 | 755,303 | -0.06(-2.44%) |
Sep 09, 2021 | 2.380 | 2.510 | 2.360 | 2.460 | 852,466 | +0.04(+1.65%) |
Sep 08, 2021 | 2.490 | 2.530 | 2.385 | 2.420 | 768,368 | -0.06(-2.42%) |
Sep 07, 2021 | 2.450 | 2.530 | 2.415 | 2.480 | 770,834 | -0.02(-0.80%) |
Sep 03, 2021 | 2.520 | 2.560 | 2.440 | 2.500 | 940,622 | +0.00(+0.00%) |
Sep 02, 2021 | 2.430 | 2.570 | 2.430 | 2.500 | 1,364,802 | +0.10(+4.17%) |
Sep 01, 2021 | 2.370 | 2.425 | 2.320 | 2.400 | 859,688 | +0.00(+0.00%) |
Aug 31, 2021 | 2.290 | 2.460 | 2.290 | 2.400 | 1,563,140 | +0.09(+3.90%) |
Aug 30, 2021 | 2.380 | 2.390 | 2.250 | 2.310 | 1,071,373 | -0.04(-1.70%) |
Aug 27, 2021 | 2.230 | 2.390 | 2.230 | 2.350 | 2,479,067 | +0.14(+6.33%) |
Aug 26, 2021 | 2.230 | 2.230 | 2.141 | 2.210 | 1,034,305 | -0.02(-0.90%) |
Aug 25, 2021 | 2.230 | 2.290 | 2.170 | 2.230 | 976,748 | +0.00(+0.00%) |
Aug 24, 2021 | 2.200 | 2.270 | 2.135 | 2.230 | 1,938,976 | +0.11(+5.19%) |
Aug 23, 2021 | 2.000 | 2.150 | 2.000 | 2.120 | 2,342,007 | +0.15(+7.61%) |
Aug 20, 2021 | 1.860 | 1.970 | 1.810 | 1.970 | 1,743,010 | +0.13(+7.07%) |
Aug 19, 2021 | 2.020 | 2.040 | 1.820 | 1.840 | 5,165,734 | -0.22(-10.68%) |
Aug 18, 2021 | 2.120 | 2.180 | 2.050 | 2.060 | 1,071,613 | -0.05(-2.37%) |
Aug 17, 2021 | 2.180 | 2.240 | 2.060 | 2.110 | 1,405,543 | -0.10(-4.52%) |
Aug 16, 2021 | 2.390 | 2.395 | 2.200 | 2.210 | 1,726,842 | -0.15(-6.36%) |
Aug 13, 2021 | 2.560 | 2.570 | 2.360 | 2.360 | 1,619,556 | -0.19(-7.45%) |
Aug 12, 2021 | 2.610 | 2.685 | 2.530 | 2.550 | 1,081,939 | -0.04(-1.54%) |
Aug 11, 2021 | 2.520 | 2.600 | 2.425 | 2.590 | 1,653,040 | +0.04(+1.57%) |
Aug 10, 2021 | 2.550 | 2.630 | 2.480 | 2.550 | 1,390,156 | +0.00(+0.00%) |
Aug 09, 2021 | 2.580 | 2.600 | 2.435 | 2.550 | 1,508,857 | -0.06(-2.30%) |
Aug 06, 2021 | 2.620 | 2.660 | 2.524 | 2.610 | 734,689 | +0.06(+2.35%) |
Aug 05, 2021 | 2.550 | 2.655 | 2.525 | 2.550 | 979,110 | +0.00(+0.00%) |
Aug 04, 2021 | 2.680 | 2.715 | 2.514 | 2.550 | 1,501,460 | -0.18(-6.59%) |
Aug 03, 2021 | 2.580 | 2.780 | 2.520 | 2.730 | 1,190,383 | +0.12(+4.60%) |