Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.260 | 5.270 | 5.100 | 5.110 | 3,940,958 | -0.23(-4.31%) |
Oct 28, 2021 | 5.500 | 5.500 | 5.330 | 5.340 | 3,856,736 | -0.12(-2.20%) |
Oct 27, 2021 | 5.520 | 5.570 | 5.460 | 5.460 | 2,926,435 | -0.10(-1.80%) |
Oct 26, 2021 | 5.460 | 5.580 | 5.560 | 4,050,862 | +0.05(+0.91%) | |
Oct 25, 2021 | 5.500 | 5.550 | 5.430 | 5.510 | 3,484,274 | +0.14(+2.61%) |
Oct 22, 2021 | 5.360 | 5.550 | 5.350 | 5.370 | 4,851,708 | +0.12(+2.29%) |
Oct 21, 2021 | 5.160 | 5.280 | 5.160 | 5.250 | 3,671,558 | +0.02(+0.38%) |
Oct 20, 2021 | 5.190 | 5.270 | 5.160 | 5.230 | 5,730,546 | +0.12(+2.35%) |
Oct 19, 2021 | 4.990 | 5.120 | 4.970 | 5.110 | 6,449,493 | +0.23(+4.71%) |
Oct 18, 2021 | 4.850 | 4.910 | 4.800 | 4.880 | 4,931,428 | +0.00(+0.00%) |
Oct 15, 2021 | 4.820 | 4.960 | 4.750 | 4.880 | 4,313,027 | -0.04(-0.81%) |
Oct 14, 2021 | 4.890 | 4.950 | 4.870 | 4.920 | 7,690,773 | +0.06(+1.23%) |
Oct 13, 2021 | 4.560 | 4.870 | 4.560 | 4.860 | 8,028,429 | +0.31(+6.81%) |
Oct 12, 2021 | 4.550 | 4.610 | 4.490 | 4.550 | 4,505,637 | +0.01(+0.22%) |
Oct 08, 2021 | 4.540 | 4.540 | 4.540 | 0 | -0.05(-1.09%) | |
Oct 07, 2021 | 4.510 | 4.660 | 4.500 | 4.590 | 3,936,277 | +0.03(+0.66%) |
Oct 06, 2021 | 4.410 | 4.570 | 4.370 | 4.560 | 3,739,770 | +0.18(+4.11%) |
Oct 05, 2021 | 4.390 | 4.400 | 4.300 | 4.380 | 5,143,357 | -0.03(-0.68%) |
Oct 04, 2021 | 4.270 | 4.400 | 4.260 | 4.410 | 2,975,320 | +0.12(+2.80%) |
Oct 01, 2021 | 4.360 | 4.380 | 4.260 | 4.290 | 2,381,042 | -0.04(-0.92%) |
Sep 30, 2021 | 4.290 | 4.370 | 4.230 | 4.330 | 6,000,368 | +0.11(+2.61%) |
Sep 29, 2021 | 4.320 | 4.360 | 4.210 | 4.220 | 2,944,810 | -0.12(-2.76%) |
Sep 28, 2021 | 4.280 | 4.390 | 4.260 | 4.340 | 3,040,621 | -0.01(-0.23%) |
Sep 27, 2021 | 4.370 | 4.450 | 4.350 | 4.350 | 2,933,200 | +0.00(+0.00%) |
Sep 24, 2021 | 4.370 | 4.420 | 4.330 | 4.350 | 2,198,673 | -0.01(-0.23%) |
Sep 23, 2021 | 4.530 | 4.530 | 4.350 | 4.360 | 3,879,427 | -0.20(-4.39%) |
Sep 22, 2021 | 4.610 | 4.670 | 4.550 | 4.560 | 3,915,670 | -0.03(-0.65%) |
Sep 21, 2021 | 4.650 | 4.660 | 4.580 | 4.590 | 3,665,440 | -0.06(-1.29%) |
Sep 20, 2021 | 4.660 | 4.660 | 4.550 | 4.650 | 2,354,545 | +0.02(+0.43%) |
Sep 17, 2021 | 4.630 | 4.730 | 4.600 | 4.630 | 7,052,027 | +0.00(+0.00%) |
Sep 16, 2021 | 4.740 | 4.740 | 4.600 | 4.630 | 3,797,995 | -0.22(-4.54%) |
Sep 15, 2021 | 4.830 | 4.880 | 4.800 | 4.850 | 2,628,831 | +0.00(+0.00%) |
Sep 14, 2021 | 4.830 | 4.910 | 4.770 | 4.850 | 3,096,595 | +0.07(+1.46%) |
Sep 13, 2021 | 4.650 | 4.840 | 4.630 | 4.780 | 3,199,812 | +0.13(+2.80%) |
Sep 10, 2021 | 4.720 | 4.730 | 4.630 | 4.650 | 3,509,014 | -0.09(-1.90%) |
Sep 09, 2021 | 4.830 | 4.840 | 4.680 | 4.740 | 3,379,636 | -0.08(-1.66%) |
Sep 08, 2021 | 4.840 | 4.870 | 4.760 | 4.820 | 4,053,503 | -0.03(-0.62%) |
Sep 07, 2021 | 4.950 | 4.960 | 4.800 | 4.850 | 3,589,411 | -0.15(-3.00%) |
Sep 03, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.20(+4.17%) | |
Sep 02, 2021 | 4.870 | 4.880 | 4.760 | 4.800 | 2,089,607 | -0.07(-1.44%) |
Sep 01, 2021 | 4.900 | 4.920 | 4.810 | 4.870 | 2,758,961 | -0.01(-0.20%) |
Aug 31, 2021 | 4.830 | 4.930 | 4.800 | 4.880 | 3,842,319 | +0.09(+1.88%) |
Aug 30, 2021 | 4.920 | 4.950 | 4.790 | 4.790 | 2,899,680 | -0.13(-2.64%) |
Aug 27, 2021 | 4.770 | 4.980 | 4.750 | 4.920 | 3,256,157 | +0.15(+3.14%) |
Aug 26, 2021 | 4.730 | 4.810 | 4.720 | 4.770 | 2,640,581 | +0.03(+0.63%) |
Aug 25, 2021 | 4.850 | 4.870 | 4.720 | 4.740 | 3,156,147 | -0.14(-2.87%) |
Aug 24, 2021 | 4.930 | 4.930 | 4.850 | 4.880 | 1,561,027 | -0.02(-0.41%) |
Aug 23, 2021 | 4.800 | 4.940 | 4.730 | 4.900 | 2,554,728 | +0.21(+4.48%) |
Aug 20, 2021 | 4.760 | 4.790 | 4.680 | 4.690 | 2,691,666 | -0.05(-1.05%) |
Aug 19, 2021 | 4.800 | 4.820 | 4.720 | 4.740 | 1,654,987 | -0.05(-1.04%) |
Aug 18, 2021 | 4.860 | 4.870 | 4.750 | 4.790 | 2,033,299 | -0.06(-1.24%) |
Aug 17, 2021 | 4.900 | 4.940 | 4.820 | 4.850 | 2,277,128 | -0.04(-0.82%) |
Aug 16, 2021 | 4.900 | 4.940 | 4.840 | 4.890 | 2,434,617 | +0.00(+0.00%) |
Aug 13, 2021 | 4.830 | 4.940 | 4.810 | 4.890 | 2,311,052 | +0.10(+2.09%) |
Aug 12, 2021 | 4.840 | 4.840 | 4.770 | 4.790 | 1,870,263 | -0.07(-1.44%) |
Aug 11, 2021 | 4.740 | 4.890 | 4.730 | 4.860 | 2,526,543 | +0.19(+4.07%) |
Aug 10, 2021 | 4.750 | 4.760 | 4.650 | 4.670 | 2,439,888 | -0.07(-1.48%) |
Aug 09, 2021 | 4.800 | 4.830 | 4.730 | 4.740 | 2,409,718 | -0.12(-2.47%) |
Aug 06, 2021 | 4.830 | 4.880 | 4.760 | 4.860 | 3,385,323 | -0.05(-1.02%) |
Aug 05, 2021 | 5.070 | 5.070 | 4.900 | 4.910 | 3,354,803 | -0.22(-4.29%) |
Aug 04, 2021 | 5.320 | 5.350 | 5.090 | 5.130 | 3,347,859 | -0.09(-1.72%) |