Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.470 | 4.500 | 4.430 | 4.470 | 128,493 | +0.01(+0.22%) |
Oct 28, 2021 | 4.435 | 4.500 | 4.390 | 4.460 | 146,032 | +0.09(+2.06%) |
Oct 27, 2021 | 4.400 | 4.430 | 4.370 | 4.370 | 156,882 | -0.03(-0.68%) |
Oct 26, 2021 | 4.470 | 4.400 | 182,162 | +0.08(+1.93%) | ||
Oct 25, 2021 | 4.320 | 4.360 | 4.300 | 4.316 | 151,850 | +0.02(+0.38%) |
Oct 22, 2021 | 4.310 | 4.330 | 4.270 | 4.300 | 238,835 | -0.12(-2.71%) |
Oct 21, 2021 | 4.390 | 4.470 | 4.380 | 4.420 | 295,474 | +0.06(+1.38%) |
Oct 20, 2021 | 4.300 | 4.400 | 4.290 | 4.360 | 906,542 | -0.20(-4.39%) |
Oct 19, 2021 | 4.710 | 4.720 | 4.530 | 4.560 | 545,636 | -0.23(-4.80%) |
Oct 18, 2021 | 4.760 | 4.890 | 4.710 | 4.790 | 583,317 | -0.18(-3.62%) |
Oct 15, 2021 | 5.000 | 5.030 | 4.970 | 4.970 | 353,110 | +0.15(+3.11%) |
Oct 14, 2021 | 4.830 | 4.860 | 4.810 | 4.820 | 149,286 | +0.13(+2.77%) |
Oct 13, 2021 | 4.680 | 4.700 | 4.630 | 4.690 | 215,688 | -0.05(-1.16%) |
Oct 12, 2021 | 4.770 | 4.810 | 4.740 | 4.745 | 220,389 | -0.14(-2.97%) |
Oct 11, 2021 | 4.945 | 4.990 | 4.870 | 4.890 | 127,369 | +0.04(+0.82%) |
Oct 08, 2021 | 4.990 | 4.990 | 4.830 | 4.850 | 344,818 | +0.03(+0.63%) |
Oct 07, 2021 | 5.000 | 5.000 | 4.770 | 4.820 | 435,453 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 5.010 | 4.800 | 4.920 | 251,417 | -0.11(-2.19%) |
Oct 05, 2021 | 4.990 | 5.070 | 4.970 | 5.030 | 130,711 | -0.05(-1.08%) |
Oct 04, 2021 | 5.270 | 5.290 | 5.063 | 5.085 | 214,781 | +0.00(+0.10%) |
Oct 01, 2021 | 4.960 | 5.110 | 4.950 | 5.080 | 368,949 | +0.32(+6.72%) |
Sep 30, 2021 | 4.800 | 4.840 | 4.750 | 4.760 | 196,423 | -0.17(-3.45%) |
Sep 29, 2021 | 4.910 | 4.980 | 4.890 | 4.930 | 182,627 | +0.05(+1.02%) |
Sep 28, 2021 | 5.050 | 5.050 | 4.860 | 4.880 | 242,183 | -0.16(-3.17%) |
Sep 27, 2021 | 4.965 | 5.070 | 4.930 | 5.040 | 372,196 | +0.26(+5.55%) |
Sep 24, 2021 | 4.690 | 4.790 | 4.690 | 4.775 | 209,730 | +0.08(+1.81%) |
Sep 23, 2021 | 4.690 | 4.720 | 4.660 | 4.690 | 421,482 | -0.03(-0.74%) |
Sep 22, 2021 | 4.660 | 4.750 | 4.660 | 4.725 | 247,368 | +0.06(+1.39%) |
Sep 21, 2021 | 4.660 | 4.740 | 4.630 | 4.660 | 841,807 | +0.16(+3.56%) |
Sep 20, 2021 | 4.450 | 4.530 | 4.400 | 4.500 | 1,065,640 | +0.40(+9.76%) |
Sep 17, 2021 | 4.150 | 4.190 | 4.060 | 4.100 | 375,903 | +0.17(+4.33%) |
Sep 16, 2021 | 3.910 | 3.940 | 3.880 | 3.930 | 175,388 | +0.10(+2.61%) |
Sep 15, 2021 | 3.800 | 3.830 | 3.770 | 3.830 | 428,430 | -0.07(-1.79%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.890 | 3.900 | 267,169 | -0.14(-3.35%) |
Sep 13, 2021 | 4.000 | 4.130 | 3.960 | 4.035 | 287,539 | +0.03(+0.62%) |
Sep 10, 2021 | 4.010 | 4.030 | 3.980 | 4.010 | 695,960 | -0.11(-2.67%) |
Sep 09, 2021 | 4.035 | 4.160 | 4.020 | 4.120 | 316,355 | -0.06(-1.44%) |
Sep 08, 2021 | 4.290 | 4.355 | 4.130 | 4.180 | 536,554 | -0.04(-0.94%) |
Sep 07, 2021 | 4.230 | 4.290 | 4.210 | 4.220 | 220,790 | -0.07(-1.64%) |
Sep 03, 2021 | 4.300 | 4.320 | 4.260 | 4.290 | 182,410 | -0.08(-1.83%) |
Sep 02, 2021 | 4.360 | 4.390 | 4.340 | 4.370 | 126,258 | +0.02(+0.46%) |
Sep 01, 2021 | 4.350 | 4.450 | 4.350 | 4.350 | 189,672 | +0.01(+0.23%) |
Aug 31, 2021 | 4.285 | 4.420 | 4.280 | 4.340 | 307,528 | -0.11(-2.47%) |
Aug 30, 2021 | 4.415 | 4.600 | 4.410 | 4.450 | 179,588 | +0.01(+0.22%) |
Aug 27, 2021 | 4.400 | 4.470 | 4.380 | 4.440 | 184,116 | +0.06(+1.37%) |
Aug 26, 2021 | 4.425 | 4.470 | 4.360 | 4.380 | 265,467 | -0.08(-1.79%) |
Aug 25, 2021 | 4.570 | 4.570 | 4.430 | 4.460 | 248,947 | -0.04(-0.89%) |
Aug 24, 2021 | 4.500 | 4.500 | 4.450 | 4.500 | 119,094 | +0.11(+2.50%) |
Aug 23, 2021 | 4.345 | 4.500 | 4.340 | 4.390 | 306,935 | +0.09(+2.10%) |
Aug 20, 2021 | 4.250 | 4.320 | 4.230 | 4.300 | 177,572 | -0.04(-0.92%) |
Aug 19, 2021 | 4.380 | 4.400 | 4.320 | 4.340 | 122,019 | -0.06(-1.36%) |
Aug 18, 2021 | 4.325 | 4.480 | 4.320 | 4.400 | 211,912 | +0.06(+1.38%) |
Aug 17, 2021 | 4.500 | 4.550 | 4.300 | 4.340 | 375,505 | -0.17(-3.88%) |
Aug 16, 2021 | 4.545 | 4.550 | 4.500 | 4.515 | 807,499 | -0.11(-2.27%) |
Aug 13, 2021 | 4.720 | 4.720 | 4.600 | 4.620 | 116,281 | -0.03(-0.65%) |
Aug 12, 2021 | 4.610 | 4.720 | 4.610 | 4.650 | 131,932 | -0.08(-1.70%) |
Aug 11, 2021 | 4.680 | 4.760 | 4.660 | 4.730 | 148,777 | +0.07(+1.40%) |
Aug 10, 2021 | 4.665 | 4.710 | 4.610 | 4.665 | 235,409 | -0.04(-0.74%) |
Aug 09, 2021 | 4.745 | 4.810 | 4.670 | 4.700 | 259,509 | -0.15(-3.09%) |
Aug 06, 2021 | 4.830 | 4.980 | 4.830 | 4.850 | 179,155 | -0.13(-2.61%) |
Aug 05, 2021 | 4.760 | 5.000 | 4.760 | 4.980 | 254,168 | +0.22(+4.62%) |
Aug 04, 2021 | 4.770 | 4.805 | 4.750 | 4.760 | 113,226 | -0.08(-1.65%) |
Aug 03, 2021 | 4.900 | 4.920 | 4.760 | 4.840 | 96,996 | +0.00(+0.06%) |