Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.590 | 4.640 | 4.440 | 4.530 | 512,341 | -0.09(-1.95%) |
Oct 28, 2021 | 4.500 | 4.650 | 4.336 | 4.620 | 903,662 | +0.06(+1.32%) |
Oct 27, 2021 | 4.380 | 4.610 | 4.350 | 4.560 | 367,347 | +0.10(+2.24%) |
Oct 26, 2021 | 4.460 | 4.460 | 622,130 | -0.03(-0.67%) | ||
Oct 25, 2021 | 4.470 | 4.630 | 4.350 | 4.490 | 402,430 | +0.02(+0.45%) |
Oct 22, 2021 | 4.730 | 4.860 | 4.280 | 4.470 | 982,614 | -0.32(-6.68%) |
Oct 21, 2021 | 4.700 | 4.840 | 4.650 | 4.790 | 447,442 | +0.06(+1.27%) |
Oct 20, 2021 | 4.620 | 4.765 | 4.520 | 4.730 | 560,585 | +0.07(+1.50%) |
Oct 19, 2021 | 4.700 | 4.880 | 4.570 | 4.660 | 756,464 | +0.04(+0.87%) |
Oct 18, 2021 | 4.880 | 4.899 | 4.570 | 4.620 | 932,729 | -0.33(-6.67%) |
Oct 15, 2021 | 5.210 | 5.210 | 4.770 | 4.950 | 1,202,538 | -0.18(-3.51%) |
Oct 14, 2021 | 5.070 | 5.370 | 5.050 | 5.130 | 1,331,331 | +0.09(+1.79%) |
Oct 13, 2021 | 5.090 | 5.235 | 5.000 | 5.040 | 512,171 | -0.11(-2.14%) |
Oct 12, 2021 | 5.250 | 5.500 | 5.000 | 5.150 | 1,263,176 | -0.16(-3.01%) |
Oct 11, 2021 | 4.670 | 5.410 | 4.635 | 5.310 | 4,110,747 | +0.61(+12.98%) |
Oct 08, 2021 | 4.780 | 4.875 | 4.590 | 4.700 | 1,085,320 | -0.17(-3.49%) |
Oct 07, 2021 | 4.670 | 4.940 | 4.597 | 4.870 | 1,567,554 | +0.24(+5.18%) |
Oct 06, 2021 | 4.740 | 4.810 | 4.540 | 4.630 | 1,012,777 | -0.08(-1.70%) |
Oct 05, 2021 | 4.740 | 4.890 | 4.380 | 4.710 | 2,964,894 | -0.09(-1.87%) |
Oct 04, 2021 | 4.750 | 5.290 | 4.600 | 4.800 | 4,622,912 | -0.01(-0.21%) |
Oct 01, 2021 | 4.990 | 5.390 | 4.810 | 4.810 | 7,577,185 | -0.03(-0.62%) |
Sep 30, 2021 | 6.020 | 6.250 | 4.810 | 4.840 | 11,069,581 | -1.48(-23.42%) |
Sep 29, 2021 | 6.750 | 7.110 | 6.120 | 6.320 | 3,539,649 | -0.57(-8.27%) |
Sep 28, 2021 | 7.560 | 7.730 | 6.540 | 6.890 | 4,053,396 | -0.78(-10.17%) |
Sep 27, 2021 | 7.000 | 8.110 | 6.810 | 7.670 | 13,318,164 | +0.87(+12.79%) |
Sep 24, 2021 | 6.920 | 7.360 | 6.650 | 6.800 | 4,018,646 | -0.23(-3.27%) |
Sep 23, 2021 | 7.210 | 7.420 | 6.540 | 7.030 | 6,139,352 | -0.46(-6.14%) |
Sep 22, 2021 | 8.400 | 8.890 | 7.040 | 7.490 | 29,206,362 | -1.04(-12.19%) |
Sep 21, 2021 | 5.530 | 9.540 | 5.320 | 8.530 | 85,140,224 | +2.38(+38.81%) |
Sep 20, 2021 | 4.960 | 6.900 | 4.780 | 6.145 | 74,430,040 | +0.82(+15.51%) |
Sep 17, 2021 | 3.790 | 5.800 | 3.570 | 5.320 | 252,822,336 | +3.06(+135.40%) |
Sep 16, 2021 | 2.280 | 2.520 | 2.220 | 2.260 | 2,747,335 | -0.03(-1.31%) |
Sep 15, 2021 | 2.260 | 2.400 | 2.260 | 2.290 | 63,075 | +0.05(+2.23%) |
Sep 14, 2021 | 2.480 | 2.500 | 2.210 | 2.240 | 223,995 | -0.25(-10.04%) |
Sep 13, 2021 | 2.500 | 2.500 | 2.410 | 2.490 | 91,633 | +0.01(+0.40%) |
Sep 10, 2021 | 2.600 | 2.600 | 2.440 | 2.480 | 103,601 | -0.12(-4.62%) |
Sep 09, 2021 | 2.530 | 2.690 | 2.530 | 2.600 | 169,789 | +0.08(+3.17%) |
Sep 08, 2021 | 2.710 | 2.720 | 2.500 | 2.520 | 198,285 | -0.21(-7.69%) |
Sep 07, 2021 | 2.780 | 2.791 | 2.650 | 2.730 | 168,841 | -0.05(-1.80%) |
Sep 03, 2021 | 2.800 | 2.840 | 2.550 | 2.780 | 725,228 | +0.06(+2.21%) |
Sep 02, 2021 | 2.360 | 2.730 | 2.340 | 2.720 | 837,938 | +0.39(+16.74%) |
Sep 01, 2021 | 2.250 | 2.360 | 2.235 | 2.330 | 284,733 | +0.07(+3.10%) |
Aug 31, 2021 | 2.150 | 2.330 | 2.140 | 2.260 | 548,823 | +0.10(+4.63%) |
Aug 30, 2021 | 2.210 | 2.220 | 2.130 | 2.160 | 125,902 | -0.05(-2.26%) |
Aug 27, 2021 | 2.190 | 2.300 | 2.180 | 2.210 | 83,012 | +0.01(+0.45%) |
Aug 26, 2021 | 2.220 | 2.270 | 2.150 | 2.200 | 81,492 | -0.02(-0.90%) |
Aug 25, 2021 | 2.090 | 2.250 | 2.061 | 2.220 | 267,081 | +0.14(+6.73%) |
Aug 24, 2021 | 2.080 | 2.090 | 1.970 | 2.080 | 363,819 | +0.03(+1.46%) |
Aug 23, 2021 | 1.920 | 2.070 | 1.911 | 2.050 | 112,586 | +0.14(+7.33%) |
Aug 20, 2021 | 1.880 | 1.940 | 1.860 | 1.910 | 108,620 | +0.02(+1.06%) |
Aug 19, 2021 | 1.940 | 1.940 | 1.870 | 1.890 | 80,796 | -0.05(-2.58%) |
Aug 18, 2021 | 1.940 | 1.970 | 1.870 | 1.940 | 114,896 | +0.01(+0.52%) |
Aug 17, 2021 | 1.870 | 1.950 | 1.860 | 1.930 | 118,160 | +0.04(+2.12%) |
Aug 16, 2021 | 1.950 | 1.995 | 1.870 | 1.890 | 330,501 | -0.09(-4.55%) |
Aug 13, 2021 | 2.020 | 2.090 | 1.950 | 1.980 | 218,924 | -0.02(-1.00%) |
Aug 12, 2021 | 2.030 | 2.040 | 2.000 | 2.000 | 93,709 | -0.04(-1.96%) |
Aug 11, 2021 | 2.010 | 2.060 | 2.000 | 2.040 | 112,093 | +0.04(+2.00%) |
Aug 10, 2021 | 2.060 | 2.100 | 2.000 | 2.000 | 139,683 | -0.06(-2.91%) |
Aug 09, 2021 | 2.140 | 2.180 | 2.040 | 2.060 | 174,263 | -0.07(-3.29%) |
Aug 06, 2021 | 2.000 | 2.140 | 1.990 | 2.130 | 241,891 | +0.13(+6.50%) |
Aug 05, 2021 | 1.970 | 2.100 | 1.960 | 2.000 | 229,831 | +0.04(+2.04%) |
Aug 04, 2021 | 2.060 | 2.138 | 1.960 | 1.960 | 375,237 | -0.14(-6.67%) |
Aug 03, 2021 | 2.140 | 2.200 | 2.080 | 2.100 | 285,869 | -0.04(-1.87%) |