Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.760 | 4.925 | 4.890 | 1,582,912 | +0.07(+1.45%) | |
Oct 28, 2021 | 4.610 | 4.990 | 4.575 | 4.820 | 5,156,894 | +0.16(+3.43%) |
Oct 27, 2021 | 4.430 | 4.850 | 4.330 | 4.660 | 10,534,945 | +0.38(+8.88%) |
Oct 26, 2021 | 4.500 | 4.280 | 17,018,560 | -1.05(-19.70%) | ||
Oct 25, 2021 | 4.970 | 5.535 | 4.850 | 5.330 | 2,147,218 | +0.41(+8.33%) |
Oct 22, 2021 | 5.070 | 5.100 | 4.765 | 4.920 | 1,365,148 | -0.19(-3.72%) |
Oct 21, 2021 | 5.200 | 5.255 | 4.990 | 5.110 | 1,357,127 | +0.05(+0.99%) |
Oct 20, 2021 | 5.040 | 5.210 | 5.020 | 5.060 | 812,073 | +0.00(+0.00%) |
Oct 19, 2021 | 5.100 | 5.219 | 4.980 | 5.060 | 1,002,450 | -0.01(-0.20%) |
Oct 18, 2021 | 4.990 | 5.130 | 4.930 | 5.070 | 1,555,254 | +0.13(+2.63%) |
Oct 15, 2021 | 5.190 | 5.190 | 4.910 | 4.940 | 1,509,928 | -0.17(-3.33%) |
Oct 14, 2021 | 5.270 | 5.270 | 5.030 | 5.110 | 1,293,679 | -0.11(-2.11%) |
Oct 13, 2021 | 5.450 | 5.500 | 5.210 | 5.220 | 1,109,929 | -0.24(-4.40%) |
Oct 12, 2021 | 5.610 | 5.750 | 5.420 | 5.460 | 775,694 | -0.10(-1.80%) |
Oct 11, 2021 | 5.260 | 5.620 | 5.190 | 5.560 | 987,798 | +0.34(+6.51%) |
Oct 08, 2021 | 5.330 | 5.360 | 5.160 | 5.220 | 795,283 | -0.11(-2.06%) |
Oct 07, 2021 | 5.100 | 5.470 | 5.050 | 5.330 | 1,368,235 | +0.23(+4.51%) |
Oct 06, 2021 | 5.270 | 5.440 | 5.000 | 5.100 | 1,433,416 | -0.35(-6.42%) |
Oct 05, 2021 | 6.130 | 6.430 | 5.200 | 5.450 | 5,401,493 | -0.62(-10.29%) |
Oct 04, 2021 | 5.730 | 6.230 | 5.520 | 6.075 | 5,685,116 | +0.42(+7.33%) |
Oct 01, 2021 | 5.240 | 5.700 | 5.130 | 5.660 | 2,753,558 | +0.42(+8.02%) |
Sep 30, 2021 | 5.070 | 5.460 | 4.921 | 5.240 | 1,819,350 | +0.19(+3.76%) |
Sep 29, 2021 | 5.190 | 5.196 | 5.030 | 5.050 | 1,002,080 | -0.09(-1.75%) |
Sep 28, 2021 | 5.430 | 5.500 | 5.140 | 5.140 | 1,414,420 | -0.31(-5.69%) |
Sep 27, 2021 | 5.420 | 5.759 | 5.400 | 5.450 | 1,706,931 | +0.04(+0.83%) |
Sep 24, 2021 | 5.560 | 5.720 | 5.400 | 5.405 | 1,078,854 | -0.19(-3.48%) |
Sep 23, 2021 | 5.800 | 5.870 | 5.520 | 5.600 | 1,833,917 | -0.18(-3.11%) |
Sep 22, 2021 | 6.050 | 6.090 | 5.670 | 5.780 | 1,846,727 | -0.26(-4.30%) |
Sep 21, 2021 | 5.920 | 6.180 | 5.810 | 6.040 | 1,265,253 | +0.19(+3.25%) |
Sep 20, 2021 | 5.770 | 6.230 | 5.715 | 5.850 | 2,482,489 | -0.24(-3.94%) |
Sep 17, 2021 | 6.180 | 6.300 | 5.970 | 6.090 | 2,298,536 | -0.11(-1.77%) |
Sep 16, 2021 | 6.590 | 6.647 | 6.171 | 6.200 | 1,033,889 | -0.48(-7.19%) |
Sep 15, 2021 | 6.490 | 6.740 | 6.442 | 6.680 | 1,404,134 | +0.30(+4.70%) |
Sep 14, 2021 | 6.780 | 6.940 | 6.330 | 6.380 | 1,310,451 | -0.36(-5.34%) |
Sep 13, 2021 | 6.840 | 6.960 | 6.550 | 6.740 | 1,210,866 | -0.02(-0.30%) |
Sep 10, 2021 | 6.910 | 7.100 | 6.755 | 6.760 | 1,851,224 | -0.07(-1.02%) |
Sep 09, 2021 | 6.850 | 7.090 | 6.720 | 6.830 | 1,408,585 | -0.10(-1.44%) |
Sep 08, 2021 | 7.140 | 7.210 | 6.882 | 6.930 | 1,263,228 | -0.17(-2.39%) |
Sep 07, 2021 | 7.240 | 7.397 | 7.090 | 7.100 | 1,077,441 | -0.11(-1.53%) |
Sep 03, 2021 | 7.430 | 7.510 | 7.210 | 7.210 | 1,091,157 | -0.26(-3.48%) |
Sep 02, 2021 | 7.500 | 7.890 | 7.430 | 7.470 | 1,163,498 | +0.05(+0.67%) |
Sep 01, 2021 | 7.550 | 7.579 | 7.345 | 7.420 | 773,181 | -0.12(-1.59%) |
Aug 31, 2021 | 7.300 | 7.670 | 7.300 | 7.540 | 975,174 | +0.22(+3.01%) |
Aug 30, 2021 | 7.940 | 7.980 | 7.140 | 7.320 | 1,982,766 | -0.61(-7.69%) |
Aug 27, 2021 | 7.500 | 8.140 | 7.500 | 7.930 | 1,569,183 | +0.44(+5.87%) |
Aug 26, 2021 | 7.680 | 7.840 | 7.440 | 7.490 | 1,301,860 | -0.26(-3.35%) |
Aug 25, 2021 | 7.820 | 7.990 | 7.690 | 7.750 | 1,100,556 | -0.05(-0.64%) |
Aug 24, 2021 | 7.720 | 8.020 | 7.650 | 7.800 | 1,372,912 | +0.22(+2.90%) |
Aug 23, 2021 | 7.600 | 7.870 | 7.450 | 7.580 | 2,039,178 | +0.09(+1.20%) |
Aug 20, 2021 | 7.630 | 7.850 | 7.490 | 7.490 | 822,806 | -0.10(-1.32%) |
Aug 19, 2021 | 7.720 | 7.770 | 7.370 | 7.590 | 1,283,446 | -0.20(-2.57%) |
Aug 18, 2021 | 7.710 | 8.139 | 7.450 | 7.790 | 973,768 | +0.08(+1.04%) |
Aug 17, 2021 | 7.650 | 7.950 | 7.510 | 7.710 | 1,521,562 | -0.02(-0.26%) |
Aug 16, 2021 | 8.000 | 8.010 | 7.595 | 7.730 | 1,414,070 | -0.38(-4.69%) |
Aug 13, 2021 | 8.520 | 8.850 | 8.110 | 8.110 | 985,725 | -0.43(-5.04%) |
Aug 12, 2021 | 8.190 | 8.730 | 8.120 | 8.540 | 1,769,553 | +0.28(+3.39%) |
Aug 11, 2021 | 8.310 | 8.340 | 7.700 | 8.260 | 2,255,062 | -0.05(-0.60%) |
Aug 10, 2021 | 8.310 | 8.840 | 8.060 | 8.310 | 2,953,639 | -0.79(-8.68%) |
Aug 09, 2021 | 8.680 | 9.230 | 8.360 | 9.100 | 1,829,425 | +0.35(+4.00%) |
Aug 06, 2021 | 8.750 | 8.780 | 8.300 | 8.750 | 1,352,159 | +0.09(+1.04%) |
Aug 05, 2021 | 8.420 | 8.900 | 8.420 | 8.660 | 1,401,281 | +0.26(+3.10%) |
Aug 04, 2021 | 8.510 | 8.760 | 8.340 | 8.400 | 1,120,996 | -0.24(-2.78%) |
Aug 03, 2021 | 8.830 | 8.830 | 8.260 | 8.640 | 1,146,350 | -0.28(-3.14%) |