Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.653 | 3.679 | 3.506 | 3.523 | 53,439,452 | -0.12(-3.33%) |
Oct 28, 2021 | 3.636 | 3.670 | 3.558 | 3.645 | 49,187,276 | -0.02(-0.47%) |
Oct 27, 2021 | 3.714 | 3.783 | 3.653 | 3.662 | 48,168,900 | +0.02(+0.47%) |
Oct 26, 2021 | 3.627 | 3.645 | 37,228,464 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.671 | 3.740 | 3.645 | 3.714 | 47,737,792 | +0.14(+3.87%) |
Oct 22, 2021 | 3.597 | 3.614 | 3.437 | 3.575 | 104,151,784 | -0.15(-3.95%) |
Oct 21, 2021 | 3.800 | 3.831 | 3.645 | 3.722 | 68,011,888 | -0.13(-3.37%) |
Oct 20, 2021 | 3.757 | 3.891 | 3.744 | 3.852 | 37,443,564 | +0.15(+3.97%) |
Oct 19, 2021 | 3.800 | 3.826 | 3.696 | 3.705 | 48,443,576 | -0.17(-4.46%) |
Oct 18, 2021 | 3.826 | 3.909 | 3.774 | 3.878 | 35,878,448 | -0.03(-0.67%) |
Oct 15, 2021 | 3.766 | 3.922 | 3.757 | 3.904 | 34,142,520 | +0.16(+4.40%) |
Oct 14, 2021 | 3.783 | 3.800 | 3.714 | 3.740 | 23,155,436 | -0.04(-1.14%) |
Oct 13, 2021 | 3.766 | 3.800 | 3.679 | 3.783 | 26,975,342 | +0.04(+1.16%) |
Oct 12, 2021 | 3.800 | 3.800 | 3.731 | 3.740 | 12,808,325 | -0.02(-0.46%) |
Oct 11, 2021 | 3.844 | 3.870 | 3.748 | 3.757 | 26,437,312 | -0.09(-2.25%) |
Oct 08, 2021 | 3.904 | 3.948 | 3.835 | 3.844 | 29,142,824 | +0.01(+0.23%) |
Oct 07, 2021 | 3.922 | 3.939 | 3.809 | 3.835 | 38,427,908 | -0.11(-2.85%) |
Oct 06, 2021 | 3.870 | 3.955 | 3.774 | 3.948 | 49,218,796 | +0.03(+0.66%) |
Oct 05, 2021 | 3.861 | 3.991 | 3.819 | 3.922 | 44,942,164 | +0.07(+1.80%) |
Oct 04, 2021 | 3.861 | 3.930 | 3.757 | 3.852 | 51,181,356 | -0.08(-2.04%) |
Oct 01, 2021 | 3.818 | 3.947 | 3.804 | 3.932 | 41,431,776 | +0.17(+4.61%) |
Sep 30, 2021 | 3.795 | 3.823 | 3.720 | 3.759 | 37,441,028 | -0.01(-0.38%) |
Sep 29, 2021 | 3.752 | 3.788 | 3.695 | 3.773 | 43,718,120 | +0.09(+2.32%) |
Sep 28, 2021 | 3.866 | 3.895 | 3.688 | 3.688 | 56,051,628 | -0.16(-4.26%) |
Sep 27, 2021 | 3.745 | 3.859 | 3.716 | 3.852 | 53,330,228 | +0.09(+2.27%) |
Sep 24, 2021 | 3.763 | 3.806 | 3.745 | 3.766 | 33,697,360 | -0.08(-2.04%) |
Sep 23, 2021 | 3.745 | 3.873 | 3.741 | 3.845 | 41,159,700 | +0.15(+4.05%) |
Sep 22, 2021 | 3.702 | 3.759 | 3.674 | 3.695 | 42,082,064 | +0.06(+1.57%) |
Sep 21, 2021 | 3.624 | 3.688 | 3.604 | 3.638 | 44,562,436 | +0.04(+0.99%) |
Sep 20, 2021 | 3.674 | 3.681 | 3.552 | 3.602 | 59,147,720 | -0.14(-3.63%) |
Sep 17, 2021 | 3.781 | 3.788 | 3.724 | 3.738 | 38,714,284 | -0.09(-2.42%) |
Sep 16, 2021 | 3.838 | 3.855 | 3.773 | 3.831 | 30,847,140 | -0.04(-0.92%) |
Sep 15, 2021 | 3.880 | 3.913 | 3.845 | 3.866 | 36,122,628 | -0.05(-1.28%) |
Sep 14, 2021 | 3.959 | 3.980 | 3.888 | 3.916 | 41,249,460 | -0.04(-0.90%) |
Sep 13, 2021 | 3.952 | 4.002 | 3.909 | 3.952 | 50,979,344 | +0.09(+2.40%) |
Sep 10, 2021 | 3.945 | 3.970 | 3.845 | 3.859 | 48,457,560 | -0.02(-0.55%) |
Sep 09, 2021 | 3.831 | 3.980 | 3.781 | 3.880 | 99,140,680 | +0.06(+1.68%) |
Sep 08, 2021 | 4.009 | 4.045 | 3.809 | 3.816 | 60,952,200 | -0.28(-6.79%) |
Sep 07, 2021 | 4.045 | 4.159 | 4.030 | 4.094 | 22,509,534 | +0.05(+1.23%) |
Sep 03, 2021 | 4.109 | 4.123 | 4.009 | 4.045 | 38,887,580 | -0.06(-1.39%) |
Sep 02, 2021 | 4.173 | 4.216 | 4.066 | 4.102 | 53,447,100 | -0.14(-3.20%) |
Sep 01, 2021 | 4.287 | 4.344 | 4.230 | 4.237 | 37,676,940 | +0.01(+0.22%) |
Aug 31, 2021 | 4.221 | 4.321 | 4.192 | 4.228 | 54,276,036 | +0.06(+1.54%) |
Aug 30, 2021 | 4.171 | 4.207 | 4.128 | 4.164 | 27,021,860 | -0.04(-1.02%) |
Aug 27, 2021 | 4.085 | 4.214 | 4.064 | 4.207 | 35,583,472 | +0.12(+2.97%) |
Aug 26, 2021 | 4.150 | 4.178 | 4.068 | 4.085 | 39,966,148 | -0.14(-3.21%) |
Aug 25, 2021 | 4.142 | 4.221 | 4.107 | 4.221 | 28,549,372 | +0.06(+1.37%) |
Aug 24, 2021 | 4.021 | 4.185 | 4.014 | 4.164 | 37,203,604 | +0.19(+4.66%) |
Aug 23, 2021 | 3.950 | 3.986 | 3.914 | 3.978 | 34,222,296 | +0.05(+1.27%) |
Aug 20, 2021 | 3.822 | 3.929 | 3.807 | 3.929 | 44,288,804 | +0.02(+0.55%) |
Aug 19, 2021 | 3.993 | 4.014 | 3.868 | 3.907 | 65,700,336 | -0.08(-1.97%) |
Aug 18, 2021 | 4.035 | 4.132 | 3.986 | 3.986 | 55,498,612 | -0.08(-1.93%) |
Aug 17, 2021 | 4.014 | 4.117 | 3.978 | 4.064 | 54,445,776 | +0.01(+0.18%) |
Aug 16, 2021 | 4.171 | 4.182 | 4.050 | 4.057 | 42,245,640 | -0.09(-2.24%) |
Aug 13, 2021 | 4.121 | 4.157 | 4.043 | 4.150 | 43,735,888 | +0.04(+1.04%) |
Aug 12, 2021 | 4.171 | 4.207 | 4.100 | 4.107 | 39,239,480 | -0.11(-2.69%) |
Aug 11, 2021 | 4.136 | 4.235 | 4.093 | 4.221 | 36,422,556 | +0.05(+1.19%) |
Aug 10, 2021 | 4.136 | 4.228 | 4.121 | 4.171 | 43,700,096 | -0.01(-0.34%) |
Aug 09, 2021 | 4.192 | 4.249 | 4.150 | 4.185 | 41,234,136 | +0.04(+0.86%) |
Aug 06, 2021 | 4.086 | 4.192 | 4.050 | 4.150 | 51,707,924 | +0.07(+1.74%) |
Aug 05, 2021 | 4.150 | 4.221 | 4.015 | 4.079 | 84,426,696 | +0.01(+0.35%) |
Aug 04, 2021 | 4.136 | 4.182 | 4.015 | 4.064 | 57,415,220 | -0.13(-3.05%) |
Aug 03, 2021 | 4.150 | 4.228 | 4.036 | 4.192 | 59,737,420 | +0.01(+0.34%) |