Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.650 | 3.700 | 3.480 | 3.530 | 23,661,264 | -0.17(-4.59%) |
Oct 28, 2021 | 3.700 | 3.725 | 3.590 | 3.700 | 13,807,604 | +0.02(+0.54%) |
Oct 27, 2021 | 3.950 | 3.910 | 3.640 | 3.680 | 28,630,776 | -0.30(-7.54%) |
Oct 26, 2021 | 3.990 | 3.980 | 12,881,019 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.960 | 4.031 | 3.940 | 3.980 | 16,543,566 | +0.08(+2.05%) |
Oct 22, 2021 | 3.930 | 3.980 | 3.800 | 3.900 | 13,282,715 | -0.01(-0.26%) |
Oct 21, 2021 | 4.070 | 4.120 | 3.870 | 3.910 | 20,044,442 | -0.19(-4.63%) |
Oct 20, 2021 | 3.980 | 4.120 | 3.900 | 4.100 | 18,842,158 | +0.05(+1.23%) |
Oct 19, 2021 | 3.930 | 4.070 | 3.870 | 4.050 | 18,459,050 | +0.14(+3.58%) |
Oct 18, 2021 | 4.070 | 4.170 | 3.870 | 3.910 | 24,571,922 | -0.10(-2.49%) |
Oct 15, 2021 | 3.950 | 4.090 | 3.940 | 4.010 | 17,896,216 | +0.11(+2.82%) |
Oct 14, 2021 | 4.000 | 4.018 | 3.825 | 3.900 | 11,865,087 | -0.02(-0.51%) |
Oct 13, 2021 | 3.790 | 3.960 | 3.700 | 3.920 | 14,559,334 | +0.14(+3.70%) |
Oct 12, 2021 | 4.010 | 4.040 | 3.780 | 3.780 | 16,107,248 | -0.19(-4.79%) |
Oct 11, 2021 | 4.020 | 4.200 | 3.960 | 3.970 | 22,444,352 | +0.05(+1.28%) |
Oct 08, 2021 | 3.940 | 4.020 | 3.890 | 3.920 | 12,370,016 | +0.08(+2.08%) |
Oct 07, 2021 | 3.720 | 3.875 | 3.670 | 3.840 | 12,329,846 | +0.11(+2.95%) |
Oct 06, 2021 | 3.830 | 3.870 | 3.650 | 3.730 | 17,388,112 | -0.21(-5.33%) |
Oct 05, 2021 | 4.080 | 4.120 | 3.860 | 3.940 | 21,657,642 | -0.03(-0.76%) |
Oct 04, 2021 | 3.970 | 4.080 | 3.890 | 3.970 | 26,370,632 | +0.15(+3.93%) |
Oct 01, 2021 | 3.790 | 3.880 | 3.650 | 3.820 | 14,970,892 | +0.03(+0.79%) |
Sep 30, 2021 | 3.700 | 3.810 | 3.620 | 3.790 | 17,342,918 | +0.00(+0.00%) |
Sep 29, 2021 | 3.970 | 3.980 | 3.770 | 3.790 | 16,913,016 | -0.18(-4.53%) |
Sep 28, 2021 | 3.920 | 4.160 | 3.860 | 3.970 | 39,523,268 | +0.08(+2.06%) |
Sep 27, 2021 | 3.590 | 3.895 | 3.455 | 3.890 | 37,096,456 | +0.47(+13.74%) |
Sep 24, 2021 | 3.400 | 3.525 | 3.370 | 3.420 | 13,363,678 | -0.06(-1.72%) |
Sep 23, 2021 | 3.330 | 3.490 | 3.225 | 3.480 | 24,346,056 | +0.22(+6.75%) |
Sep 22, 2021 | 3.260 | 3.400 | 3.250 | 3.260 | 18,729,396 | +0.07(+2.19%) |
Sep 21, 2021 | 3.320 | 3.330 | 3.090 | 3.190 | 17,090,460 | -0.01(-0.31%) |
Sep 20, 2021 | 3.210 | 3.280 | 3.080 | 3.200 | 20,562,452 | -0.15(-4.48%) |
Sep 17, 2021 | 3.500 | 3.528 | 3.320 | 3.350 | 20,936,524 | -0.12(-3.46%) |
Sep 16, 2021 | 3.550 | 3.590 | 3.420 | 3.470 | 18,411,760 | -0.17(-4.67%) |
Sep 15, 2021 | 3.600 | 3.780 | 3.570 | 3.640 | 19,678,984 | +0.11(+3.12%) |
Sep 14, 2021 | 3.700 | 3.720 | 3.460 | 3.530 | 14,210,530 | -0.10(-2.75%) |
Sep 13, 2021 | 3.550 | 3.760 | 3.520 | 3.630 | 19,442,742 | +0.14(+4.01%) |
Sep 10, 2021 | 3.630 | 3.690 | 3.470 | 3.490 | 9,793,377 | -0.08(-2.24%) |
Sep 09, 2021 | 3.480 | 3.660 | 3.430 | 3.570 | 11,776,598 | +0.04(+1.13%) |
Sep 08, 2021 | 3.780 | 3.810 | 3.485 | 3.530 | 14,891,820 | -0.24(-6.37%) |
Sep 07, 2021 | 3.650 | 3.790 | 3.650 | 3.770 | 13,305,101 | +0.06(+1.62%) |
Sep 03, 2021 | 3.770 | 3.840 | 3.660 | 3.710 | 8,693,810 | -0.06(-1.59%) |
Sep 02, 2021 | 3.530 | 3.815 | 3.530 | 3.770 | 20,060,054 | +0.29(+8.33%) |
Sep 01, 2021 | 3.540 | 3.595 | 3.440 | 3.480 | 8,479,763 | -0.08(-2.25%) |
Aug 31, 2021 | 3.500 | 3.660 | 3.471 | 3.560 | 9,153,775 | +0.01(+0.28%) |
Aug 30, 2021 | 3.720 | 3.770 | 3.540 | 3.550 | 11,421,666 | -0.13(-3.53%) |
Aug 27, 2021 | 3.380 | 3.720 | 3.375 | 3.680 | 21,743,422 | +0.35(+10.51%) |
Aug 26, 2021 | 3.340 | 3.420 | 3.285 | 3.330 | 7,810,746 | -0.05(-1.48%) |
Aug 25, 2021 | 3.410 | 3.440 | 3.280 | 3.380 | 8,190,799 | +0.04(+1.20%) |
Aug 24, 2021 | 3.280 | 3.370 | 3.260 | 3.340 | 12,056,623 | +0.14(+4.37%) |
Aug 23, 2021 | 3.170 | 3.235 | 3.090 | 3.200 | 12,435,326 | +0.24(+8.11%) |
Aug 20, 2021 | 2.820 | 3.005 | 2.820 | 2.960 | 11,519,100 | +0.08(+2.78%) |
Aug 19, 2021 | 2.990 | 3.000 | 2.810 | 2.880 | 20,248,212 | -0.16(-5.26%) |
Aug 18, 2021 | 3.140 | 3.220 | 3.030 | 3.040 | 11,525,158 | -0.06(-1.94%) |
Aug 17, 2021 | 3.130 | 3.260 | 3.045 | 3.100 | 12,817,479 | -0.08(-2.52%) |
Aug 16, 2021 | 3.270 | 3.270 | 3.100 | 3.180 | 12,466,127 | -0.12(-3.64%) |
Aug 13, 2021 | 3.450 | 3.480 | 3.300 | 3.300 | 10,563,649 | -0.19(-5.44%) |
Aug 12, 2021 | 3.510 | 3.590 | 3.430 | 3.490 | 10,347,768 | -0.04(-1.13%) |
Aug 11, 2021 | 3.500 | 3.550 | 3.390 | 3.530 | 9,677,842 | +0.00(+0.00%) |
Aug 10, 2021 | 3.380 | 3.560 | 3.370 | 3.530 | 12,758,457 | +0.16(+4.75%) |
Aug 09, 2021 | 3.370 | 3.420 | 3.280 | 3.370 | 11,982,399 | -0.09(-2.60%) |
Aug 06, 2021 | 3.460 | 3.520 | 3.383 | 3.460 | 10,881,569 | +0.08(+2.37%) |
Aug 05, 2021 | 3.250 | 3.495 | 3.230 | 3.380 | 18,098,850 | +0.17(+5.30%) |
Aug 04, 2021 | 3.370 | 3.440 | 3.200 | 3.210 | 20,390,386 | -0.29(-8.29%) |
Aug 03, 2021 | 3.470 | 3.515 | 3.150 | 3.500 | 33,826,368 | -0.11(-3.05%) |