Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.860 | 4.860 | 4.610 | 4.760 | 114,854 | -0.13(-2.66%) |
Oct 28, 2021 | 4.860 | 4.890 | 4.780 | 4.890 | 44,051 | +0.06(+1.24%) |
Oct 27, 2021 | 4.830 | 4.910 | 4.793 | 4.830 | 46,665 | +0.00(+0.00%) |
Oct 26, 2021 | 4.940 | 4.830 | 72,058 | -0.09(-1.83%) | ||
Oct 25, 2021 | 4.800 | 5.000 | 4.800 | 4.920 | 67,120 | +0.12(+2.50%) |
Oct 22, 2021 | 4.830 | 4.960 | 4.760 | 4.800 | 69,686 | -0.03(-0.62%) |
Oct 21, 2021 | 4.920 | 4.930 | 4.780 | 4.830 | 54,690 | -0.09(-1.83%) |
Oct 20, 2021 | 4.830 | 4.940 | 4.724 | 4.920 | 82,002 | +0.09(+1.86%) |
Oct 19, 2021 | 4.960 | 5.115 | 4.670 | 4.830 | 79,536 | +0.05(+1.05%) |
Oct 18, 2021 | 4.860 | 4.940 | 4.760 | 4.780 | 95,825 | -0.21(-4.21%) |
Oct 15, 2021 | 5.130 | 5.150 | 4.940 | 4.990 | 96,011 | -0.11(-2.16%) |
Oct 14, 2021 | 5.130 | 5.200 | 5.050 | 5.100 | 64,565 | +0.02(+0.39%) |
Oct 13, 2021 | 5.120 | 5.221 | 4.950 | 5.080 | 142,576 | +0.15(+3.04%) |
Oct 12, 2021 | 4.700 | 4.980 | 4.580 | 4.930 | 91,378 | +0.22(+4.67%) |
Oct 11, 2021 | 4.710 | 4.800 | 4.700 | 4.710 | 53,946 | +0.01(+0.21%) |
Oct 08, 2021 | 4.820 | 4.900 | 4.680 | 4.700 | 89,820 | -0.09(-1.88%) |
Oct 07, 2021 | 4.850 | 4.850 | 4.730 | 4.790 | 77,763 | -0.01(-0.21%) |
Oct 06, 2021 | 4.880 | 4.950 | 4.750 | 4.800 | 80,780 | -0.13(-2.64%) |
Oct 05, 2021 | 5.110 | 5.110 | 4.900 | 4.930 | 102,236 | -0.14(-2.76%) |
Oct 04, 2021 | 5.090 | 5.200 | 5.025 | 5.070 | 70,478 | -0.08(-1.55%) |
Oct 01, 2021 | 5.020 | 5.190 | 4.960 | 5.150 | 102,908 | +0.17(+3.41%) |
Sep 30, 2021 | 4.830 | 5.110 | 4.770 | 4.980 | 130,910 | +0.13(+2.68%) |
Sep 29, 2021 | 4.920 | 4.980 | 4.762 | 4.850 | 94,734 | -0.09(-1.82%) |
Sep 28, 2021 | 5.060 | 5.110 | 4.900 | 4.940 | 73,312 | -0.15(-2.95%) |
Sep 27, 2021 | 5.110 | 5.240 | 5.008 | 5.090 | 73,387 | +0.05(+0.99%) |
Sep 24, 2021 | 5.120 | 5.280 | 5.010 | 5.040 | 78,014 | -0.13(-2.51%) |
Sep 23, 2021 | 5.000 | 5.170 | 4.920 | 5.170 | 63,993 | +0.15(+2.99%) |
Sep 22, 2021 | 4.930 | 5.200 | 4.856 | 5.020 | 137,810 | +0.09(+1.83%) |
Sep 21, 2021 | 4.730 | 4.999 | 4.710 | 4.930 | 158,625 | +0.20(+4.23%) |
Sep 20, 2021 | 4.750 | 4.890 | 4.710 | 4.730 | 216,055 | -0.09(-1.87%) |
Sep 17, 2021 | 4.810 | 4.980 | 4.790 | 4.820 | 253,334 | -0.08(-1.63%) |
Sep 16, 2021 | 4.820 | 4.980 | 4.700 | 4.900 | 131,519 | -0.07(-1.41%) |
Sep 15, 2021 | 4.830 | 5.000 | 4.820 | 4.970 | 108,279 | +0.15(+3.11%) |
Sep 14, 2021 | 4.950 | 5.110 | 4.810 | 4.820 | 165,171 | -0.15(-3.02%) |
Sep 13, 2021 | 5.050 | 5.260 | 4.930 | 4.970 | 230,553 | -0.06(-1.19%) |
Sep 10, 2021 | 5.140 | 5.168 | 5.020 | 5.030 | 102,342 | -0.08(-1.57%) |
Sep 09, 2021 | 5.020 | 5.150 | 4.990 | 5.110 | 137,910 | +0.06(+1.19%) |
Sep 08, 2021 | 5.120 | 5.190 | 5.030 | 5.050 | 133,012 | -0.07(-1.37%) |
Sep 07, 2021 | 4.880 | 5.210 | 4.800 | 5.120 | 287,282 | -0.02(-0.39%) |
Sep 03, 2021 | 5.200 | 5.290 | 5.050 | 5.140 | 444,925 | -0.02(-0.39%) |
Sep 02, 2021 | 5.240 | 5.330 | 5.100 | 5.160 | 179,393 | -0.05(-0.96%) |
Sep 01, 2021 | 5.090 | 5.370 | 5.060 | 5.210 | 373,109 | +0.14(+2.76%) |
Aug 31, 2021 | 4.970 | 5.130 | 4.810 | 5.070 | 439,088 | +0.11(+2.22%) |
Aug 30, 2021 | 5.250 | 5.255 | 4.720 | 4.960 | 888,408 | -0.24(-4.62%) |
Aug 27, 2021 | 5.240 | 5.310 | 5.150 | 5.200 | 370,401 | -0.02(-0.38%) |
Aug 26, 2021 | 5.390 | 5.440 | 5.200 | 5.220 | 717,987 | -0.16(-2.97%) |
Aug 25, 2021 | 5.720 | 5.900 | 5.350 | 5.380 | 352,682 | +0.01(+0.19%) |
Aug 24, 2021 | 5.320 | 5.460 | 5.240 | 5.370 | 210,831 | +0.10(+1.90%) |
Aug 23, 2021 | 5.300 | 5.380 | 5.249 | 5.270 | 313,473 | +0.01(+0.19%) |
Aug 20, 2021 | 5.250 | 5.320 | 5.230 | 5.260 | 219,792 | +0.00(+0.00%) |
Aug 19, 2021 | 5.220 | 5.300 | 5.180 | 5.260 | 303,977 | -0.02(-0.38%) |
Aug 18, 2021 | 5.300 | 5.440 | 5.230 | 5.280 | 299,334 | -0.06(-1.12%) |
Aug 17, 2021 | 5.260 | 5.370 | 5.230 | 5.340 | 286,842 | +0.08(+1.52%) |
Aug 16, 2021 | 5.250 | 5.300 | 5.240 | 5.260 | 536,062 | +0.00(+0.00%) |
Aug 13, 2021 | 5.340 | 5.402 | 5.250 | 5.260 | 2,078,245 | -0.46(-8.04%) |
Aug 12, 2021 | 5.690 | 5.720 | 5.460 | 5.720 | 91,696 | +0.06(+1.06%) |
Aug 11, 2021 | 5.620 | 5.715 | 5.420 | 5.660 | 90,379 | +0.17(+3.10%) |
Aug 10, 2021 | 5.900 | 5.920 | 5.430 | 5.490 | 199,542 | +0.24(+4.57%) |
Aug 09, 2021 | 5.500 | 5.510 | 5.160 | 5.250 | 68,641 | -0.18(-3.31%) |
Aug 06, 2021 | 5.360 | 5.450 | 5.130 | 5.430 | 58,447 | +0.01(+0.18%) |
Aug 05, 2021 | 5.470 | 5.583 | 5.290 | 5.420 | 54,457 | -0.03(-0.55%) |
Aug 04, 2021 | 5.550 | 5.810 | 5.370 | 5.450 | 61,303 | -0.03(-0.55%) |
Aug 03, 2021 | 5.770 | 5.940 | 5.370 | 5.480 | 73,904 | -0.45(-7.59%) |