Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.280 | 4.290 | 4.170 | 4.220 | 725,864 | -0.14(-3.21%) |
Oct 28, 2021 | 4.430 | 4.430 | 4.330 | 4.360 | 648,111 | -0.03(-0.68%) |
Oct 27, 2021 | 4.350 | 4.440 | 4.310 | 4.390 | 544,732 | +0.01(+0.23%) |
Oct 26, 2021 | 4.350 | 4.380 | 829,793 | -0.02(-0.45%) | ||
Oct 25, 2021 | 4.330 | 4.427 | 4.270 | 4.400 | 1,335,722 | +0.14(+3.29%) |
Oct 22, 2021 | 4.250 | 4.410 | 4.200 | 4.260 | 1,453,769 | +0.09(+2.16%) |
Oct 21, 2021 | 4.210 | 4.240 | 4.125 | 4.170 | 1,061,991 | -0.03(-0.71%) |
Oct 20, 2021 | 4.170 | 4.280 | 4.090 | 4.200 | 1,297,473 | +0.11(+2.69%) |
Oct 19, 2021 | 4.130 | 4.240 | 4.040 | 4.090 | 1,412,577 | +0.12(+3.02%) |
Oct 18, 2021 | 4.080 | 4.090 | 3.960 | 3.970 | 1,076,302 | -0.12(-2.93%) |
Oct 15, 2021 | 4.120 | 4.210 | 4.055 | 4.090 | 878,610 | -0.12(-2.85%) |
Oct 14, 2021 | 4.210 | 4.270 | 4.145 | 4.210 | 1,289,010 | +0.09(+2.18%) |
Oct 13, 2021 | 4.080 | 4.227 | 4.050 | 4.120 | 1,097,135 | +0.09(+2.23%) |
Oct 12, 2021 | 3.930 | 4.030 | 3.853 | 4.030 | 918,720 | +0.15(+3.87%) |
Oct 11, 2021 | 3.890 | 4.000 | 3.880 | 3.880 | 874,591 | -0.01(-0.26%) |
Oct 08, 2021 | 4.000 | 4.060 | 3.870 | 3.890 | 716,688 | +0.00(+0.00%) |
Oct 07, 2021 | 3.840 | 3.985 | 3.825 | 3.890 | 674,186 | +0.02(+0.52%) |
Oct 06, 2021 | 3.720 | 3.865 | 3.710 | 3.870 | 558,146 | +0.10(+2.65%) |
Oct 05, 2021 | 3.750 | 3.788 | 3.640 | 3.770 | 1,044,660 | -0.01(-0.26%) |
Oct 04, 2021 | 3.820 | 3.880 | 3.750 | 3.780 | 947,555 | -0.04(-1.05%) |
Oct 01, 2021 | 3.830 | 3.845 | 3.780 | 3.820 | 719,503 | +0.01(+0.26%) |
Sep 30, 2021 | 3.750 | 3.929 | 3.740 | 3.810 | 1,048,018 | +0.09(+2.42%) |
Sep 29, 2021 | 3.890 | 3.900 | 3.710 | 3.720 | 1,425,188 | -0.20(-5.10%) |
Sep 28, 2021 | 3.880 | 3.937 | 3.800 | 3.920 | 805,191 | -0.03(-0.76%) |
Sep 27, 2021 | 3.940 | 4.095 | 3.930 | 3.950 | 810,818 | +0.05(+1.28%) |
Sep 24, 2021 | 3.920 | 4.030 | 3.870 | 3.900 | 1,171,712 | -0.08(-2.01%) |
Sep 23, 2021 | 4.100 | 4.130 | 3.970 | 3.980 | 1,218,101 | -0.14(-3.40%) |
Sep 22, 2021 | 4.120 | 4.280 | 4.110 | 4.120 | 902,672 | +0.03(+0.73%) |
Sep 21, 2021 | 4.150 | 4.230 | 4.080 | 4.090 | 1,019,745 | +0.00(+0.00%) |
Sep 20, 2021 | 4.130 | 4.140 | 4.000 | 4.090 | 883,867 | -0.09(-2.15%) |
Sep 17, 2021 | 4.160 | 4.195 | 4.100 | 4.180 | 1,193,378 | -0.01(-0.24%) |
Sep 16, 2021 | 4.220 | 4.250 | 4.060 | 4.190 | 1,361,125 | -0.18(-4.12%) |
Sep 15, 2021 | 4.350 | 4.430 | 4.320 | 4.370 | 725,111 | +0.00(+0.00%) |
Sep 14, 2021 | 4.370 | 4.430 | 4.280 | 4.370 | 808,904 | +0.02(+0.46%) |
Sep 13, 2021 | 4.170 | 4.445 | 4.145 | 4.350 | 1,635,844 | +0.14(+3.33%) |
Sep 10, 2021 | 4.190 | 4.370 | 4.110 | 4.210 | 2,321,780 | +0.02(+0.48%) |
Sep 09, 2021 | 4.310 | 4.320 | 4.160 | 4.190 | 1,240,668 | -0.11(-2.56%) |
Sep 08, 2021 | 4.350 | 4.395 | 4.280 | 4.300 | 835,347 | -0.06(-1.38%) |
Sep 07, 2021 | 4.380 | 4.505 | 4.350 | 4.360 | 1,137,584 | -0.19(-4.18%) |
Sep 03, 2021 | 4.440 | 4.660 | 4.440 | 4.550 | 1,550,320 | +0.17(+3.88%) |
Sep 02, 2021 | 4.430 | 4.470 | 4.375 | 4.380 | 582,258 | -0.03(-0.68%) |
Sep 01, 2021 | 4.470 | 4.500 | 4.380 | 4.410 | 1,091,776 | +0.00(+0.00%) |
Aug 31, 2021 | 4.340 | 4.430 | 4.285 | 4.410 | 631,410 | +0.09(+2.08%) |
Aug 30, 2021 | 4.420 | 4.480 | 4.290 | 4.320 | 784,204 | -0.07(-1.59%) |
Aug 27, 2021 | 4.150 | 4.440 | 4.130 | 4.390 | 1,074,758 | +0.25(+6.04%) |
Aug 26, 2021 | 4.140 | 4.240 | 4.100 | 4.140 | 600,286 | -0.02(-0.48%) |
Aug 25, 2021 | 4.160 | 4.215 | 4.100 | 4.160 | 769,722 | +0.00(+0.00%) |
Aug 24, 2021 | 4.190 | 4.235 | 4.120 | 4.160 | 940,683 | -0.01(-0.24%) |
Aug 23, 2021 | 3.980 | 4.230 | 3.980 | 4.170 | 1,576,401 | +0.19(+4.77%) |
Aug 20, 2021 | 3.960 | 4.080 | 3.930 | 3.980 | 683,138 | -0.01(-0.25%) |
Aug 19, 2021 | 4.070 | 4.140 | 3.970 | 3.990 | 1,081,999 | -0.04(-0.99%) |
Aug 18, 2021 | 4.050 | 4.110 | 3.920 | 4.030 | 1,512,401 | -0.03(-0.74%) |
Aug 17, 2021 | 4.130 | 4.240 | 4.011 | 4.060 | 1,268,666 | -0.12(-2.87%) |
Aug 16, 2021 | 4.320 | 4.350 | 4.170 | 4.180 | 1,297,524 | -0.18(-4.13%) |
Aug 13, 2021 | 4.410 | 4.440 | 4.330 | 4.360 | 707,457 | +0.06(+1.40%) |
Aug 12, 2021 | 4.460 | 4.480 | 4.260 | 4.300 | 1,080,064 | -0.22(-4.87%) |
Aug 11, 2021 | 4.300 | 4.560 | 4.300 | 4.520 | 1,461,206 | +0.22(+5.12%) |
Aug 10, 2021 | 4.320 | 4.420 | 4.230 | 4.300 | 1,322,732 | -0.07(-1.60%) |
Aug 09, 2021 | 4.580 | 4.600 | 4.340 | 4.370 | 1,883,918 | -0.29(-6.22%) |
Aug 06, 2021 | 4.600 | 4.740 | 4.410 | 4.660 | 1,454,382 | +0.03(+0.65%) |
Aug 05, 2021 | 4.700 | 4.770 | 4.580 | 4.630 | 1,199,198 | -0.10(-2.11%) |
Aug 04, 2021 | 4.960 | 5.040 | 4.710 | 4.730 | 1,098,510 | -0.19(-3.86%) |
Aug 03, 2021 | 4.900 | 4.925 | 4.850 | 4.920 | 498,309 | +0.00(+0.00%) |