Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.620 | 5.730 | 5.620 | 5.620 | 52,522 | -0.06(-1.06%) |
Oct 28, 2021 | 5.220 | 5.720 | 5.197 | 5.680 | 98,370 | +0.60(+11.81%) |
Oct 27, 2021 | 4.950 | 5.200 | 4.950 | 5.080 | 67,118 | +0.14(+2.83%) |
Oct 26, 2021 | 4.900 | 4.940 | 240,165 | +0.08(+1.65%) | ||
Oct 25, 2021 | 4.800 | 5.020 | 4.800 | 4.860 | 79,203 | +0.10(+2.10%) |
Oct 22, 2021 | 4.850 | 4.890 | 4.750 | 4.760 | 77,981 | -0.02(-0.42%) |
Oct 21, 2021 | 4.720 | 4.830 | 4.675 | 4.780 | 268,459 | +0.09(+1.92%) |
Oct 20, 2021 | 4.680 | 4.709 | 4.620 | 4.690 | 31,184 | +0.03(+0.64%) |
Oct 19, 2021 | 4.650 | 4.750 | 4.640 | 4.660 | 17,201 | +0.00(+0.00%) |
Oct 18, 2021 | 4.600 | 4.700 | 4.600 | 4.660 | 43,770 | -0.03(-0.64%) |
Oct 15, 2021 | 4.600 | 4.749 | 4.600 | 4.690 | 48,080 | +0.16(+3.53%) |
Oct 14, 2021 | 4.520 | 4.550 | 4.450 | 4.530 | 41,399 | +0.10(+2.26%) |
Oct 13, 2021 | 4.440 | 4.510 | 4.400 | 4.430 | 30,241 | -0.01(-0.23%) |
Oct 12, 2021 | 4.490 | 4.600 | 4.410 | 4.440 | 35,185 | -0.03(-0.67%) |
Oct 11, 2021 | 4.660 | 4.705 | 4.470 | 4.470 | 34,274 | -0.18(-3.87%) |
Oct 08, 2021 | 4.700 | 4.730 | 4.600 | 4.650 | 31,405 | -0.05(-1.06%) |
Oct 07, 2021 | 4.800 | 4.800 | 4.650 | 4.700 | 53,019 | -0.06(-1.26%) |
Oct 06, 2021 | 4.750 | 4.840 | 4.740 | 4.760 | 24,304 | -0.06(-1.24%) |
Oct 05, 2021 | 4.850 | 4.820 | 4.780 | 4.820 | 66,998 | +0.00(+0.00%) |
Oct 04, 2021 | 4.780 | 4.885 | 4.750 | 4.820 | 55,143 | +0.03(+0.63%) |
Oct 01, 2021 | 4.700 | 4.820 | 4.680 | 4.790 | 23,570 | +0.09(+1.91%) |
Sep 30, 2021 | 4.780 | 4.790 | 4.610 | 4.700 | 27,999 | -0.07(-1.47%) |
Sep 29, 2021 | 4.790 | 4.840 | 4.750 | 4.770 | 25,208 | -0.05(-1.04%) |
Sep 28, 2021 | 4.790 | 4.880 | 4.750 | 4.820 | 116,037 | +0.00(+0.00%) |
Sep 27, 2021 | 4.800 | 4.920 | 4.800 | 4.820 | 160,803 | -0.01(-0.21%) |
Sep 24, 2021 | 4.770 | 4.870 | 4.663 | 4.830 | 65,814 | +0.00(+0.00%) |
Sep 23, 2021 | 4.670 | 4.850 | 4.670 | 4.830 | 60,231 | +0.20(+4.32%) |
Sep 22, 2021 | 4.780 | 4.890 | 4.600 | 4.630 | 172,965 | -0.16(-3.34%) |
Sep 21, 2021 | 4.840 | 4.900 | 4.750 | 4.790 | 66,485 | -0.06(-1.24%) |
Sep 20, 2021 | 4.860 | 4.988 | 4.715 | 4.850 | 115,406 | -0.03(-0.61%) |
Sep 17, 2021 | 4.890 | 4.990 | 4.830 | 4.880 | 35,875 | +0.03(+0.62%) |
Sep 16, 2021 | 4.680 | 4.960 | 4.650 | 4.850 | 74,314 | +0.21(+4.53%) |
Sep 15, 2021 | 4.620 | 4.690 | 4.560 | 4.640 | 16,569 | +0.05(+1.09%) |
Sep 14, 2021 | 4.610 | 4.740 | 4.490 | 4.590 | 23,314 | -0.09(-1.92%) |
Sep 13, 2021 | 4.460 | 4.750 | 4.460 | 4.680 | 27,317 | +0.14(+3.08%) |
Sep 10, 2021 | 4.750 | 4.750 | 4.460 | 4.540 | 38,855 | -0.11(-2.37%) |
Sep 09, 2021 | 4.500 | 4.680 | 4.470 | 4.650 | 37,445 | +0.15(+3.33%) |
Sep 08, 2021 | 4.540 | 4.560 | 4.400 | 4.500 | 38,521 | -0.04(-0.88%) |
Sep 07, 2021 | 4.630 | 4.730 | 4.510 | 4.540 | 34,071 | -0.09(-1.94%) |
Sep 03, 2021 | 4.730 | 4.759 | 4.620 | 4.630 | 29,340 | -0.10(-2.11%) |
Sep 02, 2021 | 4.830 | 4.870 | 4.725 | 4.730 | 25,131 | -0.11(-2.27%) |
Sep 01, 2021 | 4.810 | 4.880 | 4.800 | 4.840 | 21,102 | +0.04(+0.83%) |
Aug 31, 2021 | 4.880 | 4.960 | 4.800 | 4.800 | 63,291 | -0.02(-0.41%) |
Aug 30, 2021 | 4.800 | 4.900 | 4.790 | 4.820 | 23,262 | +0.07(+1.47%) |
Aug 27, 2021 | 4.710 | 4.890 | 4.700 | 4.750 | 77,180 | +0.08(+1.71%) |
Aug 26, 2021 | 4.930 | 4.990 | 4.650 | 4.670 | 36,943 | -0.33(-6.60%) |
Aug 25, 2021 | 5.030 | 5.130 | 4.950 | 5.000 | 26,163 | -0.02(-0.40%) |
Aug 24, 2021 | 5.000 | 5.170 | 5.000 | 5.020 | 31,265 | +0.01(+0.20%) |
Aug 23, 2021 | 4.930 | 5.060 | 4.825 | 5.010 | 41,965 | +0.10(+2.04%) |
Aug 20, 2021 | 4.490 | 4.990 | 4.490 | 4.910 | 33,411 | +0.37(+8.15%) |
Aug 19, 2021 | 4.360 | 4.710 | 4.350 | 4.540 | 132,538 | +0.18(+4.13%) |
Aug 18, 2021 | 4.150 | 5.206 | 4.120 | 4.360 | 153,919 | +0.17(+4.06%) |
Aug 17, 2021 | 4.500 | 4.638 | 4.150 | 4.190 | 82,146 | -0.27(-6.05%) |
Aug 16, 2021 | 4.750 | 4.850 | 4.420 | 4.460 | 164,963 | -0.37(-7.66%) |
Aug 13, 2021 | 5.210 | 5.213 | 4.810 | 4.830 | 111,006 | -0.49(-9.21%) |
Aug 12, 2021 | 5.510 | 5.610 | 5.320 | 5.320 | 34,005 | -0.21(-3.80%) |
Aug 11, 2021 | 5.850 | 5.850 | 5.500 | 5.530 | 83,883 | -0.07(-1.25%) |
Aug 10, 2021 | 6.350 | 6.350 | 5.600 | 5.600 | 128,238 | -0.62(-9.97%) |
Aug 09, 2021 | 6.150 | 6.330 | 6.100 | 6.220 | 25,889 | +0.06(+0.97%) |
Aug 06, 2021 | 6.000 | 6.200 | 6.000 | 6.160 | 13,427 | +0.13(+2.16%) |
Aug 05, 2021 | 6.000 | 6.130 | 6.000 | 6.030 | 9,868 | +0.05(+0.84%) |
Aug 04, 2021 | 6.120 | 6.190 | 5.949 | 5.980 | 16,366 | -0.22(-3.55%) |
Aug 03, 2021 | 6.330 | 6.350 | 6.200 | 6.200 | 25,517 | -0.12(-1.90%) |