Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.090 | 5.180 | 4.880 | 4.880 | 16,354,937 | -0.28(-5.43%) |
Oct 28, 2021 | 5.080 | 5.220 | 5.010 | 5.160 | 16,278,453 | +0.06(+1.18%) |
Oct 27, 2021 | 5.210 | 5.410 | 5.070 | 5.100 | 22,721,312 | -0.17(-3.23%) |
Oct 26, 2021 | 5.280 | 5.270 | 11,920,812 | -0.11(-2.04%) | ||
Oct 25, 2021 | 5.100 | 5.390 | 5.090 | 5.380 | 20,458,524 | +0.37(+7.39%) |
Oct 22, 2021 | 4.960 | 5.085 | 4.895 | 5.010 | 17,828,506 | +0.07(+1.42%) |
Oct 21, 2021 | 5.190 | 5.205 | 4.895 | 4.940 | 21,343,282 | -0.25(-4.82%) |
Oct 20, 2021 | 4.890 | 5.200 | 4.850 | 5.190 | 13,879,956 | +0.22(+4.43%) |
Oct 19, 2021 | 4.870 | 5.050 | 4.840 | 4.970 | 12,644,932 | +0.11(+2.26%) |
Oct 18, 2021 | 5.180 | 5.300 | 4.850 | 4.860 | 25,527,048 | -0.25(-4.89%) |
Oct 15, 2021 | 5.250 | 5.270 | 5.100 | 5.110 | 12,076,679 | -0.06(-1.16%) |
Oct 14, 2021 | 5.220 | 5.300 | 5.105 | 5.170 | 18,006,494 | +0.05(+0.98%) |
Oct 13, 2021 | 4.950 | 5.140 | 4.860 | 5.120 | 15,587,079 | +0.14(+2.81%) |
Oct 12, 2021 | 5.020 | 5.070 | 4.890 | 4.980 | 15,444,328 | -0.08(-1.58%) |
Oct 11, 2021 | 5.130 | 5.310 | 5.040 | 5.060 | 15,683,023 | -0.06(-1.17%) |
Oct 08, 2021 | 5.270 | 5.390 | 5.080 | 5.120 | 21,298,698 | -0.11(-2.10%) |
Oct 07, 2021 | 5.090 | 5.260 | 5.060 | 5.230 | 16,666,706 | +0.17(+3.36%) |
Oct 06, 2021 | 5.450 | 5.485 | 5.060 | 5.060 | 28,843,068 | -0.53(-9.48%) |
Oct 05, 2021 | 5.580 | 5.760 | 5.475 | 5.590 | 25,688,360 | +0.07(+1.27%) |
Oct 04, 2021 | 5.620 | 5.730 | 5.470 | 5.520 | 28,434,884 | -0.02(-0.36%) |
Oct 01, 2021 | 5.500 | 5.630 | 5.410 | 5.540 | 23,293,610 | +0.00(+0.00%) |
Sep 30, 2021 | 5.720 | 5.782 | 5.500 | 5.540 | 28,093,664 | -0.20(-3.48%) |
Sep 29, 2021 | 5.710 | 5.810 | 5.440 | 5.740 | 37,218,444 | -0.06(-1.03%) |
Sep 28, 2021 | 5.930 | 5.960 | 5.690 | 5.800 | 30,795,278 | -0.08(-1.36%) |
Sep 27, 2021 | 5.020 | 5.960 | 5.005 | 5.880 | 44,173,656 | +1.06(+21.99%) |
Sep 24, 2021 | 4.800 | 4.958 | 4.790 | 4.820 | 14,979,766 | -0.05(-1.03%) |
Sep 23, 2021 | 4.750 | 4.975 | 4.681 | 4.870 | 15,952,367 | +0.20(+4.28%) |
Sep 22, 2021 | 4.780 | 4.835 | 4.660 | 4.670 | 14,202,533 | -0.02(-0.43%) |
Sep 21, 2021 | 4.900 | 4.938 | 4.570 | 4.690 | 12,955,689 | -0.16(-3.30%) |
Sep 20, 2021 | 4.840 | 4.940 | 4.730 | 4.850 | 12,974,475 | -0.12(-2.41%) |
Sep 17, 2021 | 5.140 | 5.160 | 4.940 | 4.970 | 20,346,224 | -0.13(-2.55%) |
Sep 16, 2021 | 5.270 | 5.320 | 5.060 | 5.100 | 13,608,869 | -0.28(-5.20%) |
Sep 15, 2021 | 5.200 | 5.480 | 5.150 | 5.380 | 33,429,180 | +0.22(+4.26%) |
Sep 14, 2021 | 5.260 | 5.335 | 5.060 | 5.160 | 15,210,388 | -0.06(-1.15%) |
Sep 13, 2021 | 5.140 | 5.285 | 5.115 | 5.220 | 18,570,828 | +0.20(+3.98%) |
Sep 10, 2021 | 5.250 | 5.270 | 5.005 | 5.020 | 14,340,540 | -0.17(-3.28%) |
Sep 09, 2021 | 5.130 | 5.295 | 5.065 | 5.190 | 15,140,520 | -0.01(-0.19%) |
Sep 08, 2021 | 5.180 | 5.420 | 5.170 | 5.200 | 19,414,948 | +0.14(+2.77%) |
Sep 07, 2021 | 5.050 | 5.220 | 5.000 | 5.060 | 15,571,322 | -0.01(-0.20%) |
Sep 03, 2021 | 4.900 | 5.120 | 4.840 | 5.070 | 14,389,547 | +0.18(+3.68%) |
Sep 02, 2021 | 4.780 | 4.980 | 4.760 | 4.890 | 14,562,123 | +0.19(+4.04%) |
Sep 01, 2021 | 4.530 | 4.700 | 4.430 | 4.700 | 14,058,409 | +0.15(+3.30%) |
Aug 31, 2021 | 4.470 | 4.605 | 4.450 | 4.550 | 9,065,366 | +0.05(+1.11%) |
Aug 30, 2021 | 4.530 | 4.600 | 4.400 | 4.500 | 10,816,262 | -0.06(-1.32%) |
Aug 27, 2021 | 4.290 | 4.640 | 4.290 | 4.560 | 15,001,535 | +0.35(+8.31%) |
Aug 26, 2021 | 4.200 | 4.280 | 4.120 | 4.210 | 9,713,262 | -0.01(-0.24%) |
Aug 25, 2021 | 4.120 | 4.320 | 4.045 | 4.220 | 7,774,488 | +0.10(+2.43%) |
Aug 24, 2021 | 4.100 | 4.150 | 4.050 | 4.120 | 8,141,690 | +0.06(+1.48%) |
Aug 23, 2021 | 4.100 | 4.150 | 4.030 | 4.060 | 8,717,160 | +0.08(+2.01%) |
Aug 20, 2021 | 3.950 | 4.050 | 3.920 | 3.980 | 10,829,532 | +0.01(+0.25%) |
Aug 19, 2021 | 4.000 | 4.090 | 3.895 | 3.970 | 14,514,132 | -0.13(-3.17%) |
Aug 18, 2021 | 4.230 | 4.315 | 4.090 | 4.100 | 10,633,059 | -0.13(-3.07%) |
Aug 17, 2021 | 4.180 | 4.330 | 4.165 | 4.230 | 7,398,257 | +0.00(+0.00%) |
Aug 16, 2021 | 4.320 | 4.340 | 4.140 | 4.230 | 10,846,588 | -0.13(-2.98%) |
Aug 13, 2021 | 4.670 | 4.680 | 4.360 | 4.360 | 8,901,369 | -0.32(-6.84%) |
Aug 12, 2021 | 4.800 | 4.890 | 4.620 | 4.680 | 7,592,616 | -0.14(-2.90%) |
Aug 11, 2021 | 4.810 | 4.830 | 4.645 | 4.820 | 7,648,995 | -0.05(-1.03%) |
Aug 10, 2021 | 4.760 | 4.885 | 4.720 | 4.870 | 8,015,735 | +0.11(+2.31%) |
Aug 09, 2021 | 4.700 | 4.806 | 4.655 | 4.760 | 9,092,166 | -0.03(-0.63%) |
Aug 06, 2021 | 4.780 | 4.860 | 4.740 | 4.790 | 11,787,989 | +0.05(+1.05%) |
Aug 05, 2021 | 4.780 | 4.920 | 4.730 | 4.740 | 13,634,575 | -0.01(-0.21%) |
Aug 04, 2021 | 4.660 | 4.910 | 4.620 | 4.750 | 12,862,441 | -0.01(-0.21%) |
Aug 03, 2021 | 4.570 | 4.820 | 4.470 | 4.760 | 16,769,421 | +0.16(+3.48%) |