Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.800 | 4.840 | 4.620 | 4.770 | 141,171 | -0.03(-0.63%) |
Oct 28, 2021 | 5.000 | 4.800 | 166,713 | -0.13(-2.64%) | ||
Oct 27, 2021 | 4.670 | 5.000 | 4.574 | 4.930 | 218,086 | +0.38(+8.35%) |
Oct 26, 2021 | 4.440 | 4.550 | 259,063 | +0.29(+6.81%) | ||
Oct 25, 2021 | 4.320 | 4.370 | 4.260 | 4.260 | 52,854 | -0.08(-1.84%) |
Oct 22, 2021 | 4.290 | 4.340 | 4.250 | 4.340 | 44,890 | +0.01(+0.23%) |
Oct 21, 2021 | 4.400 | 4.480 | 4.280 | 4.330 | 36,387 | -0.10(-2.26%) |
Oct 20, 2021 | 4.380 | 4.460 | 4.320 | 4.430 | 39,666 | +0.00(+0.00%) |
Oct 19, 2021 | 4.290 | 4.460 | 4.250 | 4.430 | 68,749 | +0.14(+3.26%) |
Oct 18, 2021 | 4.420 | 4.420 | 4.260 | 4.290 | 68,046 | -0.10(-2.28%) |
Oct 15, 2021 | 4.560 | 4.596 | 4.380 | 4.390 | 54,097 | -0.18(-3.94%) |
Oct 14, 2021 | 4.640 | 4.770 | 4.550 | 4.570 | 68,971 | -0.05(-1.08%) |
Oct 13, 2021 | 4.550 | 4.702 | 4.550 | 4.620 | 112,218 | +0.07(+1.54%) |
Oct 12, 2021 | 4.390 | 4.620 | 4.390 | 4.550 | 80,614 | +0.13(+2.94%) |
Oct 11, 2021 | 4.410 | 4.490 | 4.350 | 4.420 | 43,270 | +0.00(+0.00%) |
Oct 08, 2021 | 4.440 | 4.490 | 4.370 | 4.420 | 57,226 | -0.02(-0.45%) |
Oct 07, 2021 | 4.510 | 4.740 | 4.410 | 4.440 | 102,086 | +0.00(+0.00%) |
Oct 06, 2021 | 4.500 | 4.600 | 4.401 | 4.440 | 111,344 | -0.10(-2.20%) |
Oct 05, 2021 | 4.640 | 4.700 | 4.460 | 4.540 | 125,638 | -0.10(-2.16%) |
Oct 04, 2021 | 4.750 | 4.750 | 4.600 | 4.640 | 85,596 | -0.11(-2.32%) |
Oct 01, 2021 | 4.890 | 4.890 | 4.594 | 4.750 | 85,220 | -0.02(-0.42%) |
Sep 30, 2021 | 4.740 | 4.820 | 4.700 | 4.770 | 44,131 | +0.02(+0.42%) |
Sep 29, 2021 | 5.010 | 5.020 | 4.703 | 4.750 | 122,727 | -0.24(-4.81%) |
Sep 28, 2021 | 4.680 | 5.060 | 4.670 | 4.990 | 195,654 | +0.19(+3.96%) |
Sep 27, 2021 | 4.860 | 4.920 | 4.750 | 4.800 | 84,278 | -0.09(-1.84%) |
Sep 24, 2021 | 4.950 | 5.100 | 4.860 | 4.890 | 85,116 | -0.11(-2.20%) |
Sep 23, 2021 | 4.850 | 5.037 | 4.790 | 5.000 | 100,204 | +0.14(+2.88%) |
Sep 22, 2021 | 4.800 | 4.910 | 4.740 | 4.860 | 60,006 | +0.07(+1.46%) |
Sep 21, 2021 | 4.700 | 4.909 | 4.640 | 4.790 | 166,564 | +0.10(+2.13%) |
Sep 20, 2021 | 4.730 | 4.880 | 4.675 | 4.690 | 131,477 | -0.21(-4.29%) |
Sep 17, 2021 | 4.760 | 4.940 | 4.550 | 4.900 | 173,988 | +0.08(+1.66%) |
Sep 16, 2021 | 4.770 | 4.850 | 4.580 | 4.820 | 116,885 | +0.01(+0.21%) |
Sep 15, 2021 | 4.870 | 4.880 | 4.725 | 4.810 | 73,593 | +0.01(+0.21%) |
Sep 14, 2021 | 5.170 | 5.180 | 4.710 | 4.800 | 149,373 | -0.18(-3.61%) |
Sep 13, 2021 | 5.000 | 5.130 | 4.870 | 4.980 | 137,494 | -0.02(-0.40%) |
Sep 10, 2021 | 5.070 | 5.150 | 4.880 | 5.000 | 186,753 | -0.04(-0.79%) |
Sep 09, 2021 | 4.870 | 5.399 | 4.860 | 5.040 | 194,567 | +0.10(+2.02%) |
Sep 08, 2021 | 5.200 | 5.220 | 4.910 | 4.940 | 177,892 | -0.24(-4.63%) |
Sep 07, 2021 | 5.360 | 5.376 | 5.060 | 5.180 | 235,935 | -0.25(-4.60%) |
Sep 03, 2021 | 5.480 | 5.520 | 5.351 | 5.430 | 81,120 | -0.05(-0.91%) |
Sep 02, 2021 | 5.320 | 5.540 | 5.250 | 5.480 | 151,892 | +0.17(+3.20%) |
Sep 01, 2021 | 5.640 | 5.650 | 5.280 | 5.310 | 222,216 | -0.29(-5.18%) |
Aug 31, 2021 | 5.430 | 5.740 | 5.070 | 5.600 | 411,916 | +0.12(+2.19%) |
Aug 30, 2021 | 5.360 | 5.870 | 5.250 | 5.480 | 1,277,689 | +0.23(+4.38%) |
Aug 27, 2021 | 4.940 | 5.300 | 4.850 | 5.250 | 540,850 | +0.35(+7.14%) |
Aug 26, 2021 | 4.940 | 4.970 | 4.560 | 4.900 | 479,090 | -0.06(-1.21%) |
Aug 25, 2021 | 5.040 | 5.300 | 4.810 | 4.960 | 4,211,716 | +0.41(+9.01%) |
Aug 24, 2021 | 4.720 | 4.731 | 4.500 | 4.550 | 208,747 | -0.14(-2.99%) |
Aug 23, 2021 | 4.440 | 4.750 | 4.402 | 4.690 | 291,974 | +0.30(+6.83%) |
Aug 20, 2021 | 4.230 | 4.450 | 4.120 | 4.390 | 105,124 | +0.16(+3.78%) |
Aug 19, 2021 | 4.360 | 4.400 | 4.180 | 4.230 | 231,414 | -0.17(-3.86%) |
Aug 18, 2021 | 4.180 | 4.475 | 4.026 | 4.400 | 871,409 | +0.36(+8.91%) |
Aug 17, 2021 | 4.000 | 4.151 | 3.920 | 4.040 | 94,893 | +0.00(+0.00%) |
Aug 16, 2021 | 4.100 | 4.200 | 3.990 | 4.040 | 121,998 | -0.11(-2.65%) |
Aug 13, 2021 | 4.190 | 4.240 | 4.090 | 4.150 | 80,133 | -0.04(-0.95%) |
Aug 12, 2021 | 4.170 | 4.280 | 3.990 | 4.190 | 127,164 | +0.01(+0.24%) |
Aug 11, 2021 | 4.240 | 4.240 | 4.070 | 4.180 | 157,634 | -0.06(-1.42%) |
Aug 10, 2021 | 4.330 | 4.430 | 4.200 | 4.240 | 181,139 | -0.07(-1.62%) |
Aug 09, 2021 | 4.280 | 4.350 | 4.160 | 4.310 | 253,881 | +0.05(+1.17%) |
Aug 06, 2021 | 4.250 | 4.320 | 4.110 | 4.260 | 136,350 | -0.01(-0.23%) |
Aug 05, 2021 | 4.140 | 4.400 | 4.130 | 4.270 | 241,917 | +0.12(+2.89%) |
Aug 04, 2021 | 4.190 | 4.190 | 4.000 | 4.150 | 215,319 | -0.08(-1.89%) |
Aug 03, 2021 | 4.390 | 4.390 | 4.150 | 4.230 | 136,605 | -0.15(-3.42%) |