Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.590 | 4.680 | 4.920 | 87,183,840 | +0.56(+12.84%) | |
Oct 28, 2021 | 3.960 | 4.490 | 3.907 | 4.360 | 6,818,594 | +0.45(+11.51%) |
Oct 27, 2021 | 3.900 | 3.960 | 3.860 | 3.910 | 817,554 | +0.01(+0.26%) |
Oct 26, 2021 | 4.000 | 3.900 | 1,019,901 | -0.10(-2.50%) | ||
Oct 25, 2021 | 4.030 | 4.040 | 3.950 | 4.000 | 942,708 | -0.03(-0.74%) |
Oct 22, 2021 | 4.130 | 4.130 | 3.980 | 4.030 | 748,360 | -0.12(-2.89%) |
Oct 21, 2021 | 4.090 | 4.200 | 4.081 | 4.150 | 825,320 | +0.01(+0.24%) |
Oct 20, 2021 | 4.110 | 4.170 | 4.070 | 4.140 | 884,849 | +0.03(+0.73%) |
Oct 19, 2021 | 3.840 | 4.110 | 3.770 | 4.110 | 1,625,437 | +0.30(+7.87%) |
Oct 18, 2021 | 3.880 | 3.923 | 3.800 | 3.810 | 1,176,307 | -0.10(-2.56%) |
Oct 15, 2021 | 3.960 | 3.980 | 3.890 | 3.910 | 730,268 | -0.06(-1.51%) |
Oct 14, 2021 | 4.000 | 4.010 | 3.908 | 3.970 | 808,176 | +0.01(+0.25%) |
Oct 13, 2021 | 3.930 | 4.025 | 3.890 | 3.960 | 1,136,156 | +0.07(+1.80%) |
Oct 12, 2021 | 4.050 | 4.135 | 3.800 | 3.890 | 1,273,819 | -0.17(-4.19%) |
Oct 11, 2021 | 4.190 | 4.230 | 4.000 | 4.060 | 943,265 | -0.03(-0.73%) |
Oct 08, 2021 | 4.060 | 4.130 | 4.007 | 4.090 | 1,000,195 | +0.09(+2.25%) |
Oct 07, 2021 | 4.120 | 4.175 | 4.000 | 4.000 | 1,101,234 | -0.04(-0.99%) |
Oct 06, 2021 | 3.870 | 4.060 | 3.870 | 4.040 | 834,040 | +0.08(+2.02%) |
Oct 05, 2021 | 3.860 | 4.000 | 3.850 | 3.960 | 586,333 | +0.10(+2.59%) |
Oct 04, 2021 | 4.060 | 4.090 | 3.830 | 3.860 | 2,367,107 | -0.27(-6.54%) |
Oct 01, 2021 | 4.140 | 4.180 | 4.035 | 4.130 | 839,952 | +0.02(+0.49%) |
Sep 30, 2021 | 4.000 | 4.170 | 3.970 | 4.110 | 1,057,386 | +0.14(+3.53%) |
Sep 29, 2021 | 3.980 | 4.125 | 3.940 | 3.970 | 1,390,391 | +0.03(+0.76%) |
Sep 28, 2021 | 4.080 | 4.120 | 3.890 | 3.940 | 1,746,308 | -0.21(-5.06%) |
Sep 27, 2021 | 4.070 | 4.280 | 4.000 | 4.150 | 1,850,526 | +0.10(+2.47%) |
Sep 24, 2021 | 3.950 | 4.148 | 3.840 | 4.050 | 2,916,096 | +0.02(+0.50%) |
Sep 23, 2021 | 4.070 | 4.190 | 3.855 | 4.030 | 8,106,415 | -0.18(-4.28%) |
Sep 22, 2021 | 4.000 | 5.230 | 3.970 | 4.210 | 68,277,088 | +0.68(+19.26%) |
Sep 21, 2021 | 3.580 | 3.615 | 3.510 | 3.530 | 577,562 | +0.00(+0.00%) |
Sep 20, 2021 | 3.770 | 3.790 | 3.470 | 3.530 | 1,501,685 | -0.33(-8.55%) |
Sep 17, 2021 | 3.830 | 3.895 | 3.770 | 3.860 | 817,011 | +0.09(+2.39%) |
Sep 16, 2021 | 3.840 | 3.890 | 3.760 | 3.770 | 804,836 | -0.13(-3.33%) |
Sep 15, 2021 | 4.050 | 4.055 | 3.850 | 3.900 | 958,149 | -0.16(-3.94%) |
Sep 14, 2021 | 4.350 | 4.360 | 4.050 | 4.060 | 1,002,537 | -0.25(-5.80%) |
Sep 13, 2021 | 4.400 | 4.410 | 4.300 | 4.310 | 837,218 | -0.08(-1.82%) |
Sep 10, 2021 | 4.600 | 4.600 | 4.390 | 4.390 | 881,667 | -0.12(-2.66%) |
Sep 09, 2021 | 4.410 | 4.560 | 4.300 | 4.510 | 1,335,089 | +0.01(+0.22%) |
Sep 08, 2021 | 4.790 | 5.060 | 4.385 | 4.500 | 4,847,031 | -0.12(-2.60%) |
Sep 07, 2021 | 4.330 | 4.700 | 4.310 | 4.620 | 1,651,088 | +0.37(+8.71%) |
Sep 03, 2021 | 4.380 | 4.380 | 4.210 | 4.250 | 621,286 | -0.12(-2.75%) |
Sep 02, 2021 | 4.210 | 4.520 | 4.180 | 4.370 | 837,532 | +0.14(+3.31%) |
Sep 01, 2021 | 4.240 | 4.279 | 4.150 | 4.230 | 655,290 | +0.01(+0.24%) |
Aug 31, 2021 | 4.230 | 4.360 | 4.107 | 4.220 | 676,538 | +0.03(+0.72%) |
Aug 30, 2021 | 4.230 | 4.510 | 4.120 | 4.190 | 1,817,823 | +0.06(+1.45%) |
Aug 27, 2021 | 4.020 | 4.140 | 3.980 | 4.130 | 893,321 | +0.15(+3.77%) |
Aug 26, 2021 | 4.000 | 4.090 | 3.940 | 3.980 | 552,797 | -0.04(-1.00%) |
Aug 25, 2021 | 4.000 | 4.070 | 3.950 | 4.020 | 550,814 | +0.00(+0.00%) |
Aug 24, 2021 | 4.010 | 4.040 | 3.917 | 4.020 | 855,355 | +0.12(+3.08%) |
Aug 23, 2021 | 3.740 | 3.900 | 3.690 | 3.900 | 776,076 | +0.16(+4.28%) |
Aug 20, 2021 | 3.580 | 3.775 | 3.550 | 3.740 | 624,459 | +0.16(+4.47%) |
Aug 19, 2021 | 3.650 | 3.705 | 3.540 | 3.580 | 617,326 | -0.12(-3.24%) |
Aug 18, 2021 | 3.630 | 3.870 | 3.520 | 3.700 | 699,718 | +0.08(+2.21%) |
Aug 17, 2021 | 3.700 | 3.705 | 3.575 | 3.620 | 983,661 | -0.12(-3.21%) |
Aug 16, 2021 | 3.950 | 3.960 | 3.710 | 3.740 | 834,150 | -0.16(-4.10%) |
Aug 13, 2021 | 3.980 | 3.990 | 3.875 | 3.900 | 550,341 | -0.12(-2.99%) |
Aug 12, 2021 | 4.040 | 4.089 | 3.970 | 4.020 | 495,784 | -0.04(-0.99%) |
Aug 11, 2021 | 4.160 | 4.160 | 4.050 | 4.060 | 558,665 | -0.10(-2.40%) |
Aug 10, 2021 | 4.250 | 4.291 | 4.070 | 4.160 | 527,524 | -0.03(-0.72%) |
Aug 09, 2021 | 3.980 | 4.270 | 3.977 | 4.190 | 773,210 | +0.19(+4.75%) |
Aug 06, 2021 | 4.040 | 4.100 | 3.970 | 4.000 | 600,975 | -0.06(-1.48%) |
Aug 05, 2021 | 3.960 | 4.099 | 3.950 | 4.060 | 638,157 | +0.07(+1.75%) |
Aug 04, 2021 | 4.040 | 4.170 | 3.930 | 3.990 | 662,471 | -0.09(-2.21%) |
Aug 03, 2021 | 4.220 | 4.240 | 4.002 | 4.080 | 611,283 | -0.15(-3.55%) |