Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.651 | 3.677 | 3.504 | 3.521 | 53,469,772 | -0.12(-3.33%) |
Oct 28, 2021 | 3.634 | 3.668 | 3.556 | 3.642 | 49,215,184 | -0.02(-0.47%) |
Oct 27, 2021 | 3.712 | 3.781 | 3.651 | 3.660 | 48,196,228 | +0.02(+0.48%) |
Oct 26, 2021 | 3.625 | 3.642 | 37,249,588 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.668 | 3.738 | 3.642 | 3.712 | 47,764,876 | +0.14(+3.87%) |
Oct 22, 2021 | 3.595 | 3.612 | 3.435 | 3.573 | 104,210,880 | -0.15(-3.95%) |
Oct 21, 2021 | 3.798 | 3.829 | 3.642 | 3.720 | 68,050,480 | -0.13(-3.37%) |
Oct 20, 2021 | 3.755 | 3.889 | 3.742 | 3.850 | 37,464,812 | +0.15(+3.97%) |
Oct 19, 2021 | 3.798 | 3.824 | 3.694 | 3.703 | 48,471,060 | -0.17(-4.46%) |
Oct 18, 2021 | 3.824 | 3.906 | 3.772 | 3.876 | 35,898,804 | -0.03(-0.67%) |
Oct 15, 2021 | 3.764 | 3.919 | 3.755 | 3.902 | 34,161,892 | +0.16(+4.40%) |
Oct 14, 2021 | 3.781 | 3.798 | 3.712 | 3.738 | 23,168,574 | -0.04(-1.14%) |
Oct 13, 2021 | 3.764 | 3.798 | 3.677 | 3.781 | 26,990,648 | +0.04(+1.16%) |
Oct 12, 2021 | 3.798 | 3.798 | 3.729 | 3.738 | 12,815,592 | -0.02(-0.46%) |
Oct 11, 2021 | 3.841 | 3.867 | 3.746 | 3.755 | 26,452,312 | -0.09(-2.25%) |
Oct 08, 2021 | 3.902 | 3.945 | 3.833 | 3.841 | 29,159,360 | +0.01(+0.23%) |
Oct 07, 2021 | 3.919 | 3.937 | 3.807 | 3.833 | 38,449,708 | -0.11(-2.85%) |
Oct 06, 2021 | 3.867 | 3.953 | 3.772 | 3.945 | 49,246,724 | +0.03(+0.66%) |
Oct 05, 2021 | 3.859 | 3.989 | 3.816 | 3.919 | 44,967,664 | +0.07(+1.80%) |
Oct 04, 2021 | 3.859 | 3.928 | 3.755 | 3.850 | 51,210,396 | -0.08(-2.04%) |
Oct 01, 2021 | 3.816 | 3.944 | 3.802 | 3.930 | 41,455,284 | +0.17(+4.61%) |
Sep 30, 2021 | 3.793 | 3.821 | 3.718 | 3.757 | 37,462,268 | -0.01(-0.38%) |
Sep 29, 2021 | 3.750 | 3.786 | 3.693 | 3.771 | 43,742,924 | +0.09(+2.32%) |
Sep 28, 2021 | 3.864 | 3.893 | 3.686 | 3.686 | 56,083,428 | -0.16(-4.26%) |
Sep 27, 2021 | 3.743 | 3.857 | 3.714 | 3.850 | 53,360,484 | +0.09(+2.27%) |
Sep 24, 2021 | 3.761 | 3.803 | 3.743 | 3.764 | 33,716,480 | -0.08(-2.04%) |
Sep 23, 2021 | 3.743 | 3.871 | 3.739 | 3.843 | 41,183,052 | +0.15(+4.05%) |
Sep 22, 2021 | 3.700 | 3.757 | 3.672 | 3.693 | 42,105,940 | +0.06(+1.57%) |
Sep 21, 2021 | 3.622 | 3.686 | 3.602 | 3.636 | 44,587,720 | +0.04(+0.99%) |
Sep 20, 2021 | 3.672 | 3.679 | 3.550 | 3.600 | 59,181,280 | -0.14(-3.63%) |
Sep 17, 2021 | 3.778 | 3.786 | 3.721 | 3.736 | 38,736,248 | -0.09(-2.42%) |
Sep 16, 2021 | 3.835 | 3.853 | 3.771 | 3.828 | 30,864,642 | -0.04(-0.92%) |
Sep 15, 2021 | 3.878 | 3.910 | 3.843 | 3.864 | 36,143,124 | -0.05(-1.28%) |
Sep 14, 2021 | 3.957 | 3.978 | 3.885 | 3.914 | 41,272,864 | -0.04(-0.90%) |
Sep 13, 2021 | 3.950 | 3.999 | 3.907 | 3.950 | 51,008,264 | +0.09(+2.40%) |
Sep 10, 2021 | 3.942 | 3.967 | 3.843 | 3.857 | 48,485,056 | -0.02(-0.55%) |
Sep 09, 2021 | 3.828 | 3.978 | 3.778 | 3.878 | 99,196,928 | +0.06(+1.68%) |
Sep 08, 2021 | 4.007 | 4.042 | 3.807 | 3.814 | 60,986,780 | -0.28(-6.79%) |
Sep 07, 2021 | 4.042 | 4.156 | 4.028 | 4.092 | 22,522,304 | +0.05(+1.23%) |
Sep 03, 2021 | 4.106 | 4.121 | 4.007 | 4.042 | 38,909,644 | -0.06(-1.39%) |
Sep 02, 2021 | 4.171 | 4.213 | 4.064 | 4.099 | 53,477,424 | -0.14(-3.20%) |
Sep 01, 2021 | 4.285 | 4.342 | 4.228 | 4.235 | 37,698,316 | +0.01(+0.22%) |
Aug 31, 2021 | 4.218 | 4.318 | 4.190 | 4.226 | 54,306,832 | +0.06(+1.54%) |
Aug 30, 2021 | 4.169 | 4.204 | 4.126 | 4.161 | 27,037,190 | -0.04(-1.02%) |
Aug 27, 2021 | 4.083 | 4.211 | 4.062 | 4.204 | 35,603,660 | +0.12(+2.97%) |
Aug 26, 2021 | 4.147 | 4.175 | 4.065 | 4.083 | 39,988,824 | -0.14(-3.21%) |
Aug 25, 2021 | 4.140 | 4.218 | 4.104 | 4.218 | 28,565,570 | +0.06(+1.37%) |
Aug 24, 2021 | 4.019 | 4.183 | 4.012 | 4.161 | 37,224,712 | +0.19(+4.66%) |
Aug 23, 2021 | 3.948 | 3.983 | 3.912 | 3.976 | 34,241,712 | +0.05(+1.27%) |
Aug 20, 2021 | 3.819 | 3.926 | 3.805 | 3.926 | 44,313,932 | +0.02(+0.55%) |
Aug 19, 2021 | 3.990 | 4.012 | 3.866 | 3.905 | 65,737,612 | -0.08(-1.97%) |
Aug 18, 2021 | 4.033 | 4.129 | 3.983 | 3.983 | 55,530,100 | -0.08(-1.93%) |
Aug 17, 2021 | 4.012 | 4.115 | 3.976 | 4.062 | 54,476,664 | +0.01(+0.18%) |
Aug 16, 2021 | 4.169 | 4.179 | 4.047 | 4.055 | 42,269,608 | -0.09(-2.24%) |
Aug 13, 2021 | 4.119 | 4.154 | 4.041 | 4.147 | 43,760,704 | +0.04(+1.04%) |
Aug 12, 2021 | 4.169 | 4.204 | 4.098 | 4.105 | 39,261,744 | -0.11(-2.69%) |
Aug 11, 2021 | 4.133 | 4.233 | 4.091 | 4.218 | 36,443,220 | +0.05(+1.19%) |
Aug 10, 2021 | 4.133 | 4.226 | 4.119 | 4.169 | 43,724,892 | -0.01(-0.34%) |
Aug 09, 2021 | 4.190 | 4.247 | 4.147 | 4.183 | 41,257,532 | +0.04(+0.86%) |
Aug 06, 2021 | 4.083 | 4.190 | 4.048 | 4.147 | 51,737,260 | +0.07(+1.74%) |
Aug 05, 2021 | 4.147 | 4.218 | 4.012 | 4.076 | 84,474,600 | +0.01(+0.35%) |
Aug 04, 2021 | 4.133 | 4.179 | 4.012 | 4.062 | 57,447,796 | -0.13(-3.05%) |
Aug 03, 2021 | 4.147 | 4.226 | 4.034 | 4.190 | 59,771,316 | +0.01(+0.34%) |