Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.280 | 4.380 | 4.130 | 4.250 | 4,173,162 | +0.02(+0.47%) |
Oct 28, 2021 | 4.200 | 4.320 | 4.070 | 4.230 | 3,430,215 | +0.04(+0.95%) |
Oct 27, 2021 | 4.320 | 4.460 | 4.110 | 4.190 | 3,901,753 | -0.19(-4.34%) |
Oct 26, 2021 | 4.710 | 4.380 | 7,897,872 | -0.34(-7.20%) | ||
Oct 25, 2021 | 4.610 | 4.790 | 4.720 | 5,545,699 | +0.16(+3.51%) | |
Oct 22, 2021 | 4.710 | 4.750 | 4.450 | 4.560 | 6,279,316 | +0.02(+0.44%) |
Oct 21, 2021 | 4.300 | 4.600 | 4.300 | 4.540 | 7,425,327 | +0.29(+6.82%) |
Oct 20, 2021 | 4.200 | 4.360 | 4.120 | 4.250 | 4,770,737 | +0.04(+0.95%) |
Oct 19, 2021 | 4.210 | 4.280 | 4.090 | 4.210 | 3,630,212 | +0.05(+1.20%) |
Oct 18, 2021 | 4.180 | 4.320 | 4.040 | 4.160 | 6,218,792 | -0.01(-0.24%) |
Oct 15, 2021 | 4.210 | 4.350 | 4.160 | 4.170 | 4,983,515 | +0.03(+0.72%) |
Oct 14, 2021 | 4.140 | 4.275 | 4.070 | 4.140 | 4,008,171 | +0.02(+0.49%) |
Oct 13, 2021 | 4.130 | 4.210 | 3.965 | 4.120 | 3,862,976 | -0.05(-1.20%) |
Oct 12, 2021 | 4.170 | 4.230 | 4.045 | 4.170 | 4,764,355 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.060 | 4.210 | 7,018,455 | +0.14(+3.57%) |
Oct 08, 2021 | 3.660 | 4.140 | 3.600 | 4.065 | 9,412,987 | +0.43(+11.68%) |
Oct 07, 2021 | 3.440 | 3.720 | 3.370 | 3.640 | 8,630,116 | +0.25(+7.37%) |
Oct 06, 2021 | 3.490 | 3.520 | 3.350 | 3.390 | 4,602,977 | -0.09(-2.59%) |
Oct 05, 2021 | 3.440 | 3.600 | 3.380 | 3.480 | 4,796,094 | +0.04(+1.16%) |
Oct 04, 2021 | 3.420 | 3.615 | 3.320 | 3.440 | 7,740,692 | +0.01(+0.29%) |
Oct 01, 2021 | 3.260 | 3.490 | 3.210 | 3.430 | 5,884,547 | +0.19(+5.86%) |
Sep 30, 2021 | 3.370 | 3.420 | 3.170 | 3.240 | 6,207,210 | -0.13(-3.86%) |
Sep 29, 2021 | 3.460 | 3.560 | 3.330 | 3.370 | 7,813,414 | -0.05(-1.46%) |
Sep 28, 2021 | 3.390 | 3.710 | 3.190 | 3.420 | 13,320,210 | +0.02(+0.59%) |
Sep 27, 2021 | 3.280 | 3.580 | 3.260 | 3.400 | 8,007,990 | +0.14(+4.29%) |
Sep 24, 2021 | 3.330 | 3.420 | 3.120 | 3.260 | 9,546,703 | -0.12(-3.55%) |
Sep 23, 2021 | 3.040 | 3.390 | 2.980 | 3.380 | 14,516,319 | +0.37(+12.29%) |
Sep 22, 2021 | 2.770 | 3.100 | 2.640 | 3.010 | 18,324,460 | +0.25(+9.06%) |
Sep 21, 2021 | 2.740 | 2.800 | 2.695 | 2.760 | 5,203,256 | +0.02(+0.73%) |
Sep 20, 2021 | 2.720 | 2.760 | 2.630 | 2.740 | 5,665,380 | -0.09(-3.18%) |
Sep 17, 2021 | 2.710 | 2.830 | 2.675 | 2.830 | 8,635,221 | +0.11(+4.04%) |
Sep 16, 2021 | 2.830 | 2.900 | 2.690 | 2.720 | 5,430,452 | -0.11(-3.89%) |
Sep 15, 2021 | 2.650 | 2.880 | 2.619 | 2.830 | 11,069,411 | +0.17(+6.39%) |
Sep 14, 2021 | 2.690 | 2.750 | 2.560 | 2.660 | 11,766,097 | -0.09(-3.27%) |
Sep 13, 2021 | 2.840 | 3.140 | 2.650 | 2.750 | 25,419,986 | -0.03(-1.08%) |
Sep 10, 2021 | 2.540 | 3.330 | 2.530 | 2.780 | 119,522,384 | +0.68(+32.38%) |
Sep 09, 2021 | 2.120 | 2.210 | 2.070 | 2.100 | 16,177,427 | -0.01(-0.47%) |
Sep 08, 2021 | 2.190 | 2.230 | 2.100 | 2.110 | 8,731,425 | -0.07(-3.21%) |
Sep 07, 2021 | 2.130 | 2.450 | 2.100 | 2.180 | 16,792,284 | +0.03(+1.40%) |
Sep 03, 2021 | 2.130 | 2.210 | 2.040 | 2.150 | 15,290,578 | +0.01(+0.47%) |
Sep 02, 2021 | 2.130 | 2.288 | 2.090 | 2.140 | 14,208,311 | +0.04(+1.90%) |
Sep 01, 2021 | 2.280 | 2.310 | 2.060 | 2.100 | 16,272,355 | -0.19(-8.30%) |
Aug 31, 2021 | 1.980 | 2.360 | 1.939 | 2.290 | 21,617,396 | -0.01(-0.43%) |
Aug 30, 2021 | 2.350 | 2.410 | 2.290 | 2.300 | 6,188,453 | -0.02(-0.86%) |
Aug 27, 2021 | 2.400 | 2.400 | 2.290 | 2.320 | 7,331,186 | -0.08(-3.33%) |
Aug 26, 2021 | 2.540 | 2.550 | 2.360 | 2.400 | 6,831,986 | -0.13(-5.14%) |
Aug 25, 2021 | 2.620 | 2.626 | 2.485 | 2.530 | 7,738,582 | -0.11(-4.17%) |
Aug 24, 2021 | 2.640 | 2.720 | 2.410 | 2.640 | 11,093,496 | -0.04(-1.49%) |
Aug 23, 2021 | 2.260 | 2.720 | 2.200 | 2.680 | 33,745,596 | +0.55(+25.82%) |
Aug 20, 2021 | 2.460 | 2.700 | 2.110 | 2.130 | 44,931,768 | -1.42(-40.00%) |
Aug 19, 2021 | 3.700 | 3.730 | 3.455 | 3.550 | 5,254,057 | -0.15(-4.05%) |
Aug 18, 2021 | 3.780 | 3.900 | 3.700 | 3.700 | 2,550,866 | -0.08(-2.12%) |
Aug 17, 2021 | 3.760 | 3.845 | 3.690 | 3.780 | 2,362,541 | -0.01(-0.26%) |
Aug 16, 2021 | 3.890 | 3.920 | 3.780 | 3.790 | 1,868,291 | -0.12(-3.07%) |
Aug 13, 2021 | 4.160 | 4.160 | 3.900 | 3.910 | 2,313,233 | -0.23(-5.56%) |
Aug 12, 2021 | 3.910 | 4.190 | 3.860 | 4.140 | 3,699,356 | +0.26(+6.70%) |
Aug 11, 2021 | 4.370 | 4.370 | 3.830 | 3.880 | 9,313,846 | -0.47(-10.80%) |
Aug 10, 2021 | 4.410 | 4.460 | 4.170 | 4.350 | 3,869,116 | -0.08(-1.81%) |
Aug 09, 2021 | 4.310 | 4.490 | 4.190 | 4.430 | 4,459,442 | +0.12(+2.78%) |
Aug 06, 2021 | 4.750 | 4.835 | 4.240 | 4.310 | 8,528,499 | -0.38(-8.10%) |
Aug 05, 2021 | 4.550 | 4.790 | 4.550 | 4.690 | 3,832,378 | +0.14(+3.08%) |
Aug 04, 2021 | 4.660 | 4.865 | 4.500 | 4.550 | 4,891,594 | -0.06(-1.30%) |
Aug 03, 2021 | 4.980 | 4.980 | 4.570 | 4.610 | 5,682,773 | -0.39(-7.80%) |