Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.400 | 4.585 | 4.400 | 4.500 | 15,868 | +0.10(+2.26%) |
Oct 28, 2021 | 4.500 | 4.600 | 4.300 | 4.400 | 65,797 | -0.20(-4.35%) |
Oct 27, 2021 | 4.649 | 4.750 | 4.550 | 4.600 | 25,080 | -0.00(-0.05%) |
Oct 26, 2021 | 4.740 | 4.603 | 66,108 | +0.00(+0.05%) | ||
Oct 25, 2021 | 4.515 | 4.750 | 4.515 | 4.600 | 46,169 | +0.02(+0.41%) |
Oct 22, 2021 | 5.250 | 5.350 | 4.550 | 4.581 | 158,003 | -0.67(-12.74%) |
Oct 21, 2021 | 5.900 | 6.400 | 5.150 | 5.250 | 281,431 | -0.95(-15.32%) |
Oct 20, 2021 | 5.750 | 6.600 | 5.100 | 6.200 | 1,119,967 | +0.65(+11.71%) |
Oct 19, 2021 | 5.200 | 5.900 | 5.050 | 5.550 | 202,118 | +0.45(+8.82%) |
Oct 18, 2021 | 4.950 | 5.200 | 4.941 | 5.100 | 85,151 | +0.16(+3.23%) |
Oct 15, 2021 | 5.200 | 5.200 | 4.803 | 4.941 | 89,272 | -0.36(-6.78%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.150 | 5.300 | 117,056 | -0.40(-7.02%) |
Oct 13, 2021 | 5.250 | 5.850 | 5.200 | 5.700 | 299,289 | +0.55(+10.68%) |
Oct 12, 2021 | 4.933 | 5.250 | 4.901 | 5.150 | 49,462 | +0.17(+3.38%) |
Oct 11, 2021 | 5.000 | 5.265 | 4.800 | 4.981 | 30,985 | -0.02(-0.36%) |
Oct 08, 2021 | 5.100 | 5.250 | 4.950 | 5.000 | 8,458 | -0.14(-2.70%) |
Oct 07, 2021 | 4.800 | 5.400 | 4.800 | 5.138 | 77,620 | +0.29(+5.94%) |
Oct 06, 2021 | 4.865 | 4.950 | 4.800 | 4.850 | 6,922 | -0.15(-3.00%) |
Oct 05, 2021 | 4.850 | 5.050 | 4.825 | 5.000 | 38,679 | +0.11(+2.27%) |
Oct 04, 2021 | 4.856 | 5.000 | 4.667 | 4.889 | 14,001 | +0.11(+2.33%) |
Oct 01, 2021 | 4.900 | 5.050 | 4.750 | 4.777 | 20,241 | -0.22(-4.45%) |
Sep 30, 2021 | 5.150 | 5.200 | 4.700 | 5.000 | 40,737 | -0.10(-1.96%) |
Sep 29, 2021 | 4.750 | 5.100 | 4.748 | 5.100 | 79,026 | +0.35(+7.48%) |
Sep 28, 2021 | 4.850 | 4.850 | 4.601 | 4.745 | 4,892 | -0.08(-1.66%) |
Sep 27, 2021 | 4.650 | 4.850 | 4.601 | 4.825 | 16,473 | -0.02(-0.52%) |
Sep 24, 2021 | 4.800 | 4.800 | 4.650 | 4.850 | 12,093 | -0.05(-1.02%) |
Sep 23, 2021 | 4.750 | 4.900 | 4.566 | 4.900 | 60,103 | +0.25(+5.38%) |
Sep 22, 2021 | 4.650 | 4.747 | 4.375 | 4.650 | 35,322 | +0.05(+1.09%) |
Sep 21, 2021 | 4.748 | 4.748 | 4.450 | 4.600 | 5,725 | -0.08(-1.60%) |
Sep 20, 2021 | 4.630 | 4.750 | 4.595 | 4.675 | 19,004 | +0.04(+0.96%) |
Sep 17, 2021 | 4.750 | 4.825 | 4.250 | 4.630 | 28,359 | -0.07(-1.48%) |
Sep 16, 2021 | 4.700 | 4.825 | 4.551 | 4.700 | 19,126 | -0.05(-0.98%) |
Sep 15, 2021 | 4.600 | 4.750 | 4.550 | 4.747 | 13,669 | +0.05(+1.01%) |
Sep 14, 2021 | 4.850 | 4.875 | 4.564 | 4.699 | 19,284 | -0.20(-4.10%) |
Sep 13, 2021 | 5.000 | 5.000 | 4.800 | 4.900 | 23,133 | -0.10(-2.00%) |
Sep 10, 2021 | 4.900 | 5.000 | 4.712 | 5.000 | 42,106 | +0.26(+5.42%) |
Sep 09, 2021 | 4.725 | 4.900 | 4.650 | 4.743 | 16,584 | -0.05(-0.95%) |
Sep 08, 2021 | 4.800 | 4.935 | 4.653 | 4.788 | 11,600 | -0.01(-0.11%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.725 | 4.794 | 11,969 | -0.10(-2.13%) |
Sep 03, 2021 | 4.850 | 4.900 | 4.750 | 4.899 | 7,700 | +0.05(+1.00%) |
Sep 02, 2021 | 4.750 | 4.915 | 4.750 | 4.850 | 9,578 | +0.12(+2.65%) |
Sep 01, 2021 | 4.842 | 4.950 | 4.725 | 4.725 | 13,010 | -0.15(-3.06%) |
Aug 31, 2021 | 4.902 | 4.950 | 4.676 | 4.874 | 40,616 | +0.06(+1.19%) |
Aug 30, 2021 | 5.100 | 5.100 | 4.750 | 4.816 | 40,266 | -0.28(-5.56%) |
Aug 27, 2021 | 4.565 | 5.150 | 4.565 | 5.100 | 89,889 | +0.46(+9.91%) |
Aug 26, 2021 | 4.500 | 4.800 | 4.505 | 4.640 | 76,254 | +0.12(+2.77%) |
Aug 25, 2021 | 4.522 | 4.750 | 4.350 | 4.515 | 52,302 | -0.19(-3.94%) |
Aug 24, 2021 | 4.288 | 4.799 | 4.200 | 4.700 | 359,681 | +0.45(+10.59%) |
Aug 23, 2021 | 4.052 | 4.351 | 4.050 | 4.250 | 133,696 | +0.12(+2.79%) |
Aug 20, 2021 | 4.333 | 4.333 | 4.075 | 4.135 | 236,806 | +0.06(+1.45%) |
Aug 19, 2021 | 4.100 | 4.351 | 4.070 | 4.075 | 104,429 | -0.12(-2.98%) |
Aug 18, 2021 | 4.351 | 4.351 | 4.040 | 4.200 | 119,671 | -0.15(-3.47%) |
Aug 17, 2021 | 3.960 | 4.431 | 3.916 | 4.351 | 86,400 | +0.37(+9.24%) |
Aug 16, 2021 | 4.350 | 4.350 | 3.906 | 3.983 | 50,030 | -0.27(-6.27%) |
Aug 13, 2021 | 4.417 | 4.484 | 4.250 | 4.250 | 24,159 | -0.10(-2.30%) |
Aug 12, 2021 | 4.275 | 4.519 | 4.275 | 4.350 | 109,049 | +0.07(+1.75%) |
Aug 11, 2021 | 4.506 | 4.700 | 4.250 | 4.275 | 213,661 | -0.23(-5.12%) |
Aug 10, 2021 | 4.750 | 4.800 | 4.415 | 4.505 | 280,053 | -0.20(-4.32%) |
Aug 09, 2021 | 4.600 | 4.800 | 4.600 | 4.709 | 143,512 | +0.03(+0.72%) |
Aug 06, 2021 | 4.603 | 4.750 | 4.603 | 4.676 | 116,722 | +0.13(+2.76%) |
Aug 05, 2021 | 4.600 | 4.700 | 4.500 | 4.550 | 17,882 | -0.05(-1.09%) |
Aug 04, 2021 | 4.650 | 4.650 | 4.500 | 4.600 | 24,619 | +0.15(+3.37%) |
Aug 03, 2021 | 4.500 | 4.750 | 4.450 | 4.450 | 55,422 | -0.35(-7.25%) |