Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.370 | 4.375 | 4.200 | 4.200 | 2,289,333 | -0.19(-4.33%) |
Oct 28, 2021 | 4.450 | 4.490 | 4.360 | 4.390 | 1,892,847 | -0.10(-2.23%) |
Oct 27, 2021 | 4.580 | 4.660 | 4.480 | 4.490 | 2,024,350 | -0.15(-3.23%) |
Oct 26, 2021 | 4.650 | 4.640 | 1,289,150 | -0.02(-0.43%) | ||
Oct 25, 2021 | 4.520 | 4.690 | 4.510 | 4.660 | 1,792,020 | +0.19(+4.25%) |
Oct 22, 2021 | 4.590 | 4.590 | 4.405 | 4.470 | 2,743,141 | -0.12(-2.61%) |
Oct 21, 2021 | 4.710 | 4.820 | 4.554 | 4.590 | 2,349,618 | -0.15(-3.16%) |
Oct 20, 2021 | 4.510 | 4.765 | 4.480 | 4.740 | 2,298,886 | +0.22(+4.87%) |
Oct 19, 2021 | 4.590 | 4.590 | 4.430 | 4.520 | 2,204,471 | -0.01(-0.22%) |
Oct 18, 2021 | 4.610 | 4.670 | 4.480 | 4.530 | 1,625,718 | -0.05(-1.09%) |
Oct 15, 2021 | 4.570 | 4.670 | 4.530 | 4.580 | 1,496,107 | +0.04(+0.88%) |
Oct 14, 2021 | 4.640 | 4.683 | 4.515 | 4.540 | 1,247,389 | -0.07(-1.52%) |
Oct 13, 2021 | 4.550 | 4.620 | 4.400 | 4.610 | 2,016,372 | +0.02(+0.44%) |
Oct 12, 2021 | 4.740 | 4.785 | 4.590 | 4.590 | 2,236,298 | -0.18(-3.77%) |
Oct 11, 2021 | 4.870 | 4.960 | 4.740 | 4.770 | 1,040,268 | -0.05(-1.04%) |
Oct 08, 2021 | 4.860 | 4.950 | 4.780 | 4.820 | 1,108,795 | +0.02(+0.42%) |
Oct 07, 2021 | 4.830 | 4.950 | 4.800 | 4.800 | 1,758,671 | -0.01(-0.21%) |
Oct 06, 2021 | 4.860 | 4.870 | 4.680 | 4.810 | 1,978,441 | -0.09(-1.84%) |
Oct 05, 2021 | 4.730 | 4.930 | 4.690 | 4.900 | 2,014,042 | +0.18(+3.81%) |
Oct 04, 2021 | 4.740 | 4.800 | 4.675 | 4.720 | 1,176,125 | +0.05(+1.07%) |
Oct 01, 2021 | 4.680 | 4.745 | 4.610 | 4.670 | 1,113,255 | +0.01(+0.21%) |
Sep 30, 2021 | 4.570 | 4.755 | 4.550 | 4.660 | 1,619,489 | +0.13(+2.87%) |
Sep 29, 2021 | 4.560 | 4.670 | 4.490 | 4.530 | 1,162,993 | -0.05(-1.09%) |
Sep 28, 2021 | 4.610 | 4.730 | 4.515 | 4.580 | 1,440,145 | +0.03(+0.66%) |
Sep 27, 2021 | 4.610 | 4.720 | 4.540 | 4.550 | 2,619,235 | +0.02(+0.44%) |
Sep 24, 2021 | 4.580 | 4.640 | 4.460 | 4.530 | 1,529,361 | -0.10(-2.16%) |
Sep 23, 2021 | 4.640 | 4.710 | 4.580 | 4.630 | 1,226,702 | -0.03(-0.64%) |
Sep 22, 2021 | 4.770 | 4.859 | 4.615 | 4.660 | 1,887,774 | -0.04(-0.85%) |
Sep 21, 2021 | 4.960 | 4.970 | 4.633 | 4.700 | 1,681,797 | -0.16(-3.29%) |
Sep 20, 2021 | 5.030 | 5.030 | 4.730 | 4.860 | 2,416,209 | -0.32(-6.18%) |
Sep 17, 2021 | 5.240 | 5.290 | 5.105 | 5.180 | 2,125,750 | -0.17(-3.18%) |
Sep 16, 2021 | 5.360 | 5.430 | 5.120 | 5.350 | 1,361,920 | +0.00(+0.00%) |
Sep 15, 2021 | 5.410 | 5.510 | 5.270 | 5.350 | 1,402,997 | +0.00(+0.00%) |
Sep 14, 2021 | 5.460 | 5.500 | 5.235 | 5.350 | 1,383,482 | -0.07(-1.29%) |
Sep 13, 2021 | 5.620 | 5.860 | 5.375 | 5.420 | 5,191,223 | +0.27(+5.24%) |
Sep 10, 2021 | 5.360 | 5.370 | 5.100 | 5.150 | 1,669,464 | -0.11(-2.09%) |
Sep 09, 2021 | 5.190 | 5.420 | 5.130 | 5.260 | 1,949,966 | +0.06(+1.15%) |
Sep 08, 2021 | 5.300 | 5.430 | 5.115 | 5.200 | 2,139,233 | -0.12(-2.26%) |
Sep 07, 2021 | 4.980 | 5.370 | 4.920 | 5.320 | 2,471,978 | +0.38(+7.69%) |
Sep 03, 2021 | 5.050 | 5.050 | 4.910 | 4.940 | 736,895 | -0.11(-2.18%) |
Sep 02, 2021 | 5.090 | 5.170 | 5.015 | 5.050 | 1,131,317 | +0.01(+0.20%) |
Sep 01, 2021 | 5.210 | 5.270 | 5.020 | 5.040 | 1,852,959 | -0.17(-3.26%) |
Aug 31, 2021 | 5.210 | 5.290 | 5.140 | 5.210 | 1,926,356 | +0.01(+0.19%) |
Aug 30, 2021 | 5.080 | 5.260 | 4.920 | 5.200 | 1,893,845 | +0.13(+2.56%) |
Aug 27, 2021 | 4.970 | 5.130 | 4.950 | 5.070 | 1,014,708 | +0.16(+3.26%) |
Aug 26, 2021 | 4.980 | 5.000 | 4.880 | 4.910 | 983,642 | -0.09(-1.80%) |
Aug 25, 2021 | 4.850 | 5.030 | 4.770 | 5.000 | 1,593,738 | +0.16(+3.31%) |
Aug 24, 2021 | 4.640 | 4.925 | 4.630 | 4.840 | 2,186,455 | +0.27(+5.91%) |
Aug 23, 2021 | 4.500 | 4.620 | 4.500 | 4.570 | 1,186,247 | +0.16(+3.63%) |
Aug 20, 2021 | 4.350 | 4.490 | 4.340 | 4.410 | 838,049 | +0.01(+0.23%) |
Aug 19, 2021 | 4.530 | 4.530 | 4.260 | 4.400 | 1,882,809 | -0.20(-4.35%) |
Aug 18, 2021 | 4.730 | 4.740 | 4.570 | 4.600 | 1,166,881 | -0.17(-3.56%) |
Aug 17, 2021 | 4.750 | 4.900 | 4.680 | 4.770 | 1,150,861 | -0.03(-0.63%) |
Aug 16, 2021 | 4.790 | 4.860 | 4.690 | 4.800 | 898,139 | -0.07(-1.44%) |
Aug 13, 2021 | 4.980 | 4.980 | 4.840 | 4.870 | 1,224,207 | -0.17(-3.37%) |
Aug 12, 2021 | 5.120 | 5.125 | 4.915 | 5.040 | 2,197,774 | -0.06(-1.18%) |
Aug 11, 2021 | 4.800 | 5.140 | 4.750 | 5.100 | 2,706,478 | +0.36(+7.59%) |
Aug 10, 2021 | 4.490 | 4.750 | 4.450 | 4.740 | 1,394,320 | +0.26(+5.80%) |
Aug 09, 2021 | 4.390 | 4.500 | 4.350 | 4.480 | 819,675 | +0.05(+1.13%) |
Aug 06, 2021 | 4.420 | 4.480 | 4.360 | 4.430 | 600,462 | +0.04(+0.91%) |
Aug 05, 2021 | 4.220 | 4.470 | 4.170 | 4.390 | 995,948 | +0.20(+4.77%) |
Aug 04, 2021 | 4.270 | 4.340 | 4.150 | 4.190 | 779,873 | -0.10(-2.33%) |
Aug 03, 2021 | 4.270 | 4.310 | 4.150 | 4.290 | 927,295 | +0.02(+0.47%) |