Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.947 | 3.947 | 3.834 | 3.920 | 922,897 | -0.01(-0.22%) |
Oct 28, 2021 | 3.929 | 3.982 | 3.859 | 3.929 | 1,180,625 | +0.06(+1.59%) |
Oct 27, 2021 | 3.955 | 4.034 | 3.832 | 3.867 | 1,923,241 | -0.13(-3.30%) |
Oct 26, 2021 | 4.254 | 3.955 | 3.999 | 2,117,106 | -0.22(-5.21%) | |
Oct 25, 2021 | 4.096 | 4.228 | 4.071 | 4.219 | 1,577,361 | +0.11(+2.78%) |
Oct 22, 2021 | 4.114 | 4.140 | 4.052 | 4.105 | 1,078,376 | -0.04(-0.85%) |
Oct 21, 2021 | 4.175 | 4.210 | 4.026 | 4.140 | 1,636,541 | -0.04(-1.05%) |
Oct 20, 2021 | 4.210 | 4.237 | 4.052 | 4.184 | 1,243,742 | +0.01(+0.21%) |
Oct 19, 2021 | 4.131 | 4.342 | 4.114 | 4.175 | 1,929,549 | +0.05(+1.28%) |
Oct 18, 2021 | 3.990 | 4.149 | 3.911 | 4.122 | 2,213,727 | +0.07(+1.74%) |
Oct 15, 2021 | 4.105 | 4.166 | 4.043 | 4.052 | 1,351,862 | +0.01(+0.22%) |
Oct 14, 2021 | 4.263 | 4.281 | 4.008 | 4.043 | 1,907,030 | -0.14(-3.36%) |
Oct 13, 2021 | 4.325 | 4.351 | 4.017 | 4.184 | 2,844,926 | -0.16(-3.64%) |
Oct 12, 2021 | 4.386 | 4.421 | 4.263 | 4.342 | 1,456,844 | -0.06(-1.40%) |
Oct 11, 2021 | 4.316 | 4.527 | 4.315 | 4.404 | 1,483,588 | +0.09(+2.04%) |
Oct 08, 2021 | 4.439 | 4.457 | 4.228 | 4.316 | 1,842,082 | -0.11(-2.39%) |
Oct 07, 2021 | 4.527 | 4.562 | 4.276 | 4.421 | 2,426,815 | -0.04(-0.98%) |
Oct 06, 2021 | 4.377 | 4.492 | 4.325 | 4.465 | 1,351,132 | -0.06(-1.36%) |
Oct 05, 2021 | 4.360 | 4.597 | 4.360 | 4.527 | 1,829,300 | +0.27(+6.40%) |
Oct 04, 2021 | 4.694 | 4.744 | 4.166 | 4.254 | 3,366,391 | -0.39(-8.33%) |
Oct 01, 2021 | 4.500 | 4.782 | 4.492 | 4.641 | 2,889,915 | +0.10(+2.13%) |
Sep 30, 2021 | 4.228 | 4.562 | 4.175 | 4.544 | 2,492,924 | +0.32(+7.48%) |
Sep 29, 2021 | 4.527 | 4.553 | 4.193 | 4.228 | 2,291,683 | -0.28(-6.24%) |
Sep 28, 2021 | 4.439 | 4.535 | 4.228 | 4.509 | 2,770,697 | +0.17(+3.85%) |
Sep 27, 2021 | 4.263 | 4.553 | 4.254 | 4.342 | 2,468,522 | +0.06(+1.44%) |
Sep 24, 2021 | 4.122 | 4.412 | 4.061 | 4.281 | 1,956,777 | +0.06(+1.46%) |
Sep 23, 2021 | 4.254 | 4.272 | 3.990 | 4.219 | 2,183,806 | +0.03(+0.63%) |
Sep 22, 2021 | 3.990 | 4.237 | 3.920 | 4.193 | 2,381,353 | +0.33(+8.41%) |
Sep 21, 2021 | 3.911 | 3.989 | 3.753 | 3.867 | 2,194,526 | +0.12(+3.29%) |
Sep 20, 2021 | 3.955 | 4.078 | 3.736 | 3.744 | 3,938,491 | -0.54(-12.53%) |
Sep 17, 2021 | 4.377 | 4.448 | 4.076 | 4.281 | 3,660,611 | -0.12(-2.79%) |
Sep 16, 2021 | 4.571 | 4.711 | 4.254 | 4.404 | 3,945,787 | -0.17(-3.65%) |
Sep 15, 2021 | 4.351 | 4.659 | 4.316 | 4.571 | 5,681,474 | +0.26(+6.12%) |
Sep 14, 2021 | 4.333 | 4.393 | 4.184 | 4.307 | 3,905,524 | +0.07(+1.66%) |
Sep 13, 2021 | 3.832 | 4.298 | 3.780 | 4.237 | 8,963,920 | +0.61(+16.71%) |
Sep 10, 2021 | 3.648 | 3.850 | 3.586 | 3.630 | 3,756,595 | +0.06(+1.72%) |
Sep 09, 2021 | 3.542 | 3.635 | 3.516 | 3.569 | 966,916 | +0.04(+1.00%) |
Sep 08, 2021 | 3.630 | 3.674 | 3.463 | 3.533 | 1,173,768 | -0.04(-0.99%) |
Sep 07, 2021 | 3.604 | 3.727 | 3.533 | 3.569 | 1,239,236 | -0.11(-2.87%) |
Sep 03, 2021 | 3.551 | 3.700 | 3.509 | 3.674 | 954,891 | +0.11(+3.21%) |
Sep 02, 2021 | 3.560 | 3.718 | 3.516 | 3.560 | 1,218,014 | +0.03(+0.75%) |
Sep 01, 2021 | 3.569 | 3.586 | 3.463 | 3.533 | 1,094,409 | -0.02(-0.50%) |
Aug 31, 2021 | 3.586 | 3.621 | 3.402 | 3.551 | 1,664,832 | -0.11(-3.12%) |
Aug 30, 2021 | 3.683 | 3.736 | 3.639 | 3.665 | 1,922,531 | -0.02(-0.48%) |
Aug 27, 2021 | 3.463 | 3.692 | 3.454 | 3.683 | 1,690,250 | +0.24(+6.89%) |
Aug 26, 2021 | 3.454 | 3.516 | 3.419 | 3.446 | 1,107,725 | +0.01(+0.26%) |
Aug 25, 2021 | 3.340 | 3.463 | 3.261 | 3.437 | 1,516,502 | +0.09(+2.62%) |
Aug 24, 2021 | 3.279 | 3.358 | 3.252 | 3.349 | 1,216,306 | +0.10(+2.97%) |
Aug 23, 2021 | 3.208 | 3.270 | 3.173 | 3.252 | 899,255 | +0.12(+3.93%) |
Aug 20, 2021 | 3.041 | 3.191 | 2.988 | 3.129 | 888,508 | +0.11(+3.49%) |
Aug 19, 2021 | 3.173 | 3.261 | 2.953 | 3.024 | 1,948,225 | -0.16(-4.97%) |
Aug 18, 2021 | 3.059 | 3.278 | 3.032 | 3.182 | 2,216,706 | +0.18(+6.16%) |
Aug 17, 2021 | 3.015 | 3.081 | 2.971 | 2.997 | 1,005,428 | -0.06(-2.01%) |
Aug 16, 2021 | 2.997 | 3.076 | 2.945 | 3.059 | 734,852 | +0.03(+0.87%) |
Aug 13, 2021 | 3.006 | 3.081 | 2.962 | 3.032 | 1,367,307 | +0.02(+0.58%) |
Aug 12, 2021 | 3.059 | 3.059 | 2.953 | 3.015 | 477,467 | -0.04(-1.44%) |
Aug 11, 2021 | 2.962 | 3.068 | 2.927 | 3.059 | 812,181 | +0.12(+4.19%) |
Aug 10, 2021 | 2.839 | 2.980 | 2.795 | 2.936 | 709,243 | +0.10(+3.41%) |
Aug 09, 2021 | 2.945 | 2.962 | 2.839 | 2.839 | 838,672 | -0.12(-4.15%) |
Aug 06, 2021 | 3.050 | 3.094 | 2.901 | 2.962 | 722,974 | -0.04(-1.46%) |
Aug 05, 2021 | 2.883 | 3.068 | 2.883 | 3.006 | 1,037,945 | +0.13(+4.59%) |
Aug 04, 2021 | 2.971 | 3.003 | 2.857 | 2.874 | 690,724 | -0.12(-4.11%) |
Aug 03, 2021 | 3.024 | 3.059 | 2.887 | 2.997 | 905,600 | -0.03(-0.87%) |