Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.140 | 5.155 | 4.963 | 5.140 | 5,178 | +0.03(+0.62%) |
Oct 28, 2021 | 5.124 | 5.201 | 5.030 | 5.108 | 3,933 | -0.05(-0.91%) |
Oct 27, 2021 | 5.234 | 5.281 | 4.896 | 5.155 | 12,574 | -0.12(-2.24%) |
Oct 26, 2021 | 5.399 | 5.195 | 5.273 | 4,345 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.313 | 5.415 | 5.265 | 5.336 | 6,689 | -0.02(-0.44%) |
Oct 22, 2021 | 5.242 | 5.533 | 5.069 | 5.360 | 24,190 | +0.13(+2.56%) |
Oct 21, 2021 | 5.171 | 5.643 | 4.998 | 5.226 | 91,328 | +0.02(+0.30%) |
Oct 20, 2021 | 5.140 | 5.713 | 4.864 | 5.210 | 117,799 | -0.05(-0.90%) |
Oct 19, 2021 | 5.226 | 5.446 | 5.218 | 5.258 | 12,598 | +0.06(+1.06%) |
Oct 18, 2021 | 5.116 | 5.619 | 5.053 | 5.203 | 75,892 | +0.13(+2.64%) |
Oct 15, 2021 | 4.872 | 5.108 | 4.869 | 5.069 | 17,482 | +0.20(+4.03%) |
Oct 14, 2021 | 4.715 | 4.872 | 4.700 | 4.872 | 20,094 | +0.24(+5.08%) |
Oct 13, 2021 | 4.377 | 4.778 | 4.377 | 4.637 | 15,165 | +0.12(+2.61%) |
Oct 12, 2021 | 4.613 | 4.613 | 4.456 | 4.519 | 15,590 | +0.03(+0.70%) |
Oct 11, 2021 | 4.762 | 4.762 | 4.487 | 4.487 | 8,858 | -0.19(-4.03%) |
Oct 08, 2021 | 4.668 | 4.904 | 4.603 | 4.676 | 15,759 | +0.04(+0.85%) |
Oct 07, 2021 | 4.511 | 4.865 | 4.472 | 4.637 | 36,701 | +0.25(+5.73%) |
Oct 06, 2021 | 4.904 | 4.904 | 4.299 | 4.385 | 121,740 | -0.52(-10.58%) |
Oct 05, 2021 | 5.226 | 5.454 | 4.621 | 4.904 | 523,899 | -0.09(-1.73%) |
Oct 04, 2021 | 4.480 | 5.344 | 4.448 | 4.990 | 541,402 | +0.42(+9.11%) |
Oct 01, 2021 | 4.621 | 4.637 | 4.503 | 4.574 | 7,366 | +0.11(+2.46%) |
Sep 30, 2021 | 4.574 | 4.590 | 4.393 | 4.464 | 19,492 | -0.10(-2.24%) |
Sep 29, 2021 | 4.393 | 4.566 | 4.330 | 4.566 | 28,369 | +0.17(+3.98%) |
Sep 28, 2021 | 4.480 | 4.480 | 4.252 | 4.391 | 12,520 | -0.01(-0.22%) |
Sep 27, 2021 | 4.134 | 4.487 | 4.087 | 4.401 | 55,233 | +0.24(+5.66%) |
Sep 24, 2021 | 4.267 | 4.338 | 4.126 | 4.165 | 51,619 | -0.14(-3.28%) |
Sep 23, 2021 | 4.401 | 4.637 | 4.307 | 4.307 | 27,909 | -0.11(-2.56%) |
Sep 22, 2021 | 4.425 | 4.566 | 4.420 | 4.420 | 15,653 | -0.01(-0.28%) |
Sep 21, 2021 | 4.755 | 4.755 | 4.401 | 4.432 | 19,042 | -0.35(-7.24%) |
Sep 20, 2021 | 4.833 | 4.833 | 4.771 | 4.778 | 3,458 | -0.04(-0.82%) |
Sep 17, 2021 | 5.030 | 5.030 | 4.817 | 4.817 | 2,102 | -0.07(-1.42%) |
Sep 15, 2021 | 4.887 | 4.887 | 4.887 | 281 | -0.03(-0.51%) | |
Sep 14, 2021 | 4.841 | 4.943 | 4.841 | 4.912 | 16,943 | +0.04(+0.81%) |
Sep 13, 2021 | 4.979 | 4.995 | 4.755 | 4.872 | 8,067 | -0.10(-2.05%) |
Sep 10, 2021 | 4.990 | 4.990 | 4.920 | 4.975 | 1,280 | +0.10(+2.10%) |
Sep 09, 2021 | 4.872 | 4.883 | 4.865 | 4.872 | 10,020 | -0.04(-0.80%) |
Sep 08, 2021 | 4.833 | 5.014 | 4.833 | 4.912 | 12,111 | +0.07(+1.46%) |
Sep 07, 2021 | 4.833 | 4.872 | 4.833 | 4.841 | 3,714 | -0.02(-0.32%) |
Sep 03, 2021 | 4.569 | 4.857 | 4.435 | 4.857 | 15,288 | +0.35(+7.67%) |
Sep 02, 2021 | 4.519 | 4.692 | 4.388 | 4.511 | 91,686 | +0.05(+1.06%) |
Sep 01, 2021 | 4.464 | 4.519 | 4.381 | 4.464 | 44,827 | -0.02(-0.53%) |
Aug 31, 2021 | 4.487 | 4.513 | 4.487 | 4.487 | 1,534 | -0.03(-0.65%) |
Aug 30, 2021 | 4.503 | 4.597 | 4.495 | 4.517 | 16,382 | +0.04(+0.83%) |
Aug 27, 2021 | 4.479 | 4.480 | 4.436 | 4.480 | 15,704 | +0.04(+0.89%) |
Aug 26, 2021 | 4.432 | 4.571 | 4.425 | 4.440 | 2,481 | -0.01(-0.18%) |
Aug 25, 2021 | 4.503 | 4.597 | 4.333 | 4.448 | 25,857 | +0.00(+0.00%) |
Aug 24, 2021 | 4.574 | 4.590 | 4.299 | 4.448 | 16,904 | -0.02(-0.35%) |
Aug 23, 2021 | 4.322 | 4.464 | 4.283 | 4.464 | 8,645 | +0.18(+4.15%) |
Aug 20, 2021 | 4.354 | 4.440 | 4.283 | 4.286 | 4,396 | -0.02(-0.57%) |
Aug 19, 2021 | 4.393 | 4.393 | 4.283 | 4.311 | 2,939 | -0.03(-0.72%) |
Aug 18, 2021 | 4.362 | 4.409 | 4.342 | 4.342 | 6,411 | -0.02(-0.45%) |
Aug 17, 2021 | 4.456 | 4.453 | 4.362 | 4.362 | 846 | +0.02(+0.36%) |
Aug 16, 2021 | 4.472 | 4.472 | 4.318 | 4.346 | 3,930 | -0.13(-2.81%) |
Aug 13, 2021 | 4.495 | 4.558 | 4.472 | 4.472 | 4,143 | -0.14(-3.10%) |
Aug 12, 2021 | 4.637 | 4.637 | 4.480 | 4.615 | 3,299 | +0.26(+5.99%) |
Aug 11, 2021 | 4.362 | 4.456 | 4.354 | 4.354 | 21,439 | -0.04(-0.89%) |
Aug 10, 2021 | 4.267 | 4.393 | 4.255 | 4.393 | 2,997 | +0.18(+4.29%) |
Aug 09, 2021 | 4.448 | 4.590 | 4.205 | 4.212 | 18,277 | -0.43(-9.31%) |
Aug 06, 2021 | 4.794 | 4.794 | 4.519 | 4.645 | 7,722 | -0.11(-2.31%) |
Aug 05, 2021 | 4.636 | 4.766 | 4.636 | 4.755 | 2,908 | +0.07(+1.51%) |
Aug 04, 2021 | 4.629 | 4.794 | 4.613 | 4.684 | 22,743 | -0.02(-0.33%) |
Aug 03, 2021 | 4.707 | 4.786 | 4.676 | 4.700 | 35,493 | -0.06(-1.24%) |