Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.410 | 4.640 | 4.410 | 4.590 | 139,887 | +0.14(+3.15%) |
Oct 28, 2021 | 4.500 | 4.450 | 102,069 | -0.03(-0.67%) | ||
Oct 27, 2021 | 4.440 | 4.500 | 4.330 | 4.480 | 183,186 | +0.08(+1.82%) |
Oct 26, 2021 | 4.370 | 4.460 | 4.400 | 217,312 | +0.04(+0.92%) | |
Oct 25, 2021 | 4.810 | 4.851 | 4.340 | 4.360 | 698,617 | -0.45(-9.36%) |
Oct 22, 2021 | 5.140 | 5.150 | 4.750 | 4.810 | 407,081 | -0.39(-7.50%) |
Oct 21, 2021 | 4.930 | 5.270 | 4.920 | 5.200 | 267,129 | +0.08(+1.56%) |
Oct 20, 2021 | 5.440 | 5.440 | 5.010 | 5.120 | 704,810 | -0.38(-6.91%) |
Oct 19, 2021 | 5.980 | 6.100 | 5.320 | 5.500 | 1,305,786 | -0.18(-3.17%) |
Oct 18, 2021 | 5.400 | 5.700 | 5.300 | 5.680 | 265,573 | +0.14(+2.53%) |
Oct 15, 2021 | 5.470 | 5.800 | 5.260 | 5.540 | 878,730 | -0.11(-1.95%) |
Oct 14, 2021 | 5.980 | 6.190 | 5.610 | 5.650 | 376,178 | -0.37(-6.15%) |
Oct 13, 2021 | 5.980 | 6.030 | 5.430 | 6.020 | 637,229 | +0.14(+2.38%) |
Oct 12, 2021 | 6.120 | 6.450 | 5.780 | 5.880 | 722,594 | -0.36(-5.77%) |
Oct 11, 2021 | 6.480 | 6.660 | 6.050 | 6.240 | 531,065 | -0.47(-7.00%) |
Oct 08, 2021 | 6.500 | 7.140 | 6.250 | 6.710 | 1,879,728 | +0.54(+8.75%) |
Oct 07, 2021 | 6.660 | 7.040 | 5.900 | 6.170 | 1,543,389 | -0.44(-6.66%) |
Oct 06, 2021 | 5.710 | 6.700 | 5.520 | 6.610 | 2,850,691 | +0.68(+11.47%) |
Oct 05, 2021 | 5.630 | 7.380 | 5.460 | 5.930 | 15,092,455 | +0.37(+6.65%) |
Oct 04, 2021 | 6.110 | 6.170 | 5.220 | 5.560 | 3,736,914 | -0.65(-10.47%) |
Oct 01, 2021 | 6.260 | 6.600 | 5.540 | 6.210 | 95,297,896 | +1.71(+38.00%) |
Sep 30, 2021 | 4.720 | 4.830 | 4.460 | 4.500 | 31,417 | -0.16(-3.43%) |
Sep 29, 2021 | 4.760 | 4.954 | 4.660 | 4.660 | 34,130 | -0.13(-2.71%) |
Sep 28, 2021 | 5.010 | 5.100 | 4.770 | 4.790 | 27,513 | -0.19(-3.82%) |
Sep 27, 2021 | 5.100 | 5.380 | 4.860 | 4.980 | 94,872 | -0.15(-2.92%) |
Sep 24, 2021 | 4.570 | 5.170 | 4.567 | 5.130 | 220,342 | +0.50(+10.80%) |
Sep 23, 2021 | 4.660 | 4.670 | 4.540 | 4.630 | 16,770 | +0.02(+0.43%) |
Sep 22, 2021 | 4.520 | 4.660 | 4.369 | 4.610 | 40,761 | +0.12(+2.67%) |
Sep 21, 2021 | 4.390 | 4.685 | 4.360 | 4.490 | 25,437 | +0.11(+2.51%) |
Sep 20, 2021 | 4.500 | 4.590 | 4.350 | 4.380 | 26,219 | -0.27(-5.81%) |
Sep 17, 2021 | 4.250 | 4.660 | 4.250 | 4.650 | 139,137 | +0.45(+10.71%) |
Sep 16, 2021 | 4.110 | 4.250 | 4.090 | 4.200 | 21,782 | +0.08(+1.94%) |
Sep 15, 2021 | 4.060 | 4.210 | 4.060 | 4.120 | 24,688 | +0.04(+0.98%) |
Sep 14, 2021 | 4.400 | 4.450 | 4.050 | 4.080 | 82,249 | -0.50(-10.92%) |
Sep 13, 2021 | 4.590 | 4.630 | 4.350 | 4.580 | 95,572 | +0.04(+0.88%) |
Sep 10, 2021 | 4.500 | 4.580 | 4.460 | 4.540 | 24,104 | +0.03(+0.67%) |
Sep 09, 2021 | 4.340 | 4.660 | 4.340 | 4.510 | 20,799 | +0.16(+3.68%) |
Sep 08, 2021 | 4.430 | 4.430 | 4.200 | 4.350 | 28,618 | -0.04(-0.91%) |
Sep 07, 2021 | 4.670 | 4.685 | 4.368 | 4.390 | 41,457 | -0.33(-6.99%) |
Sep 03, 2021 | 4.620 | 4.790 | 4.620 | 4.720 | 71,950 | +0.15(+3.28%) |
Sep 02, 2021 | 4.600 | 4.790 | 4.510 | 4.570 | 62,075 | -0.03(-0.65%) |
Sep 01, 2021 | 4.480 | 4.700 | 4.450 | 4.600 | 36,405 | +0.12(+2.68%) |
Aug 31, 2021 | 4.390 | 4.740 | 4.338 | 4.480 | 113,745 | +0.12(+2.75%) |
Aug 30, 2021 | 4.110 | 4.470 | 4.101 | 4.360 | 120,593 | +0.10(+2.35%) |
Aug 27, 2021 | 4.230 | 4.340 | 4.200 | 4.260 | 57,659 | +0.01(+0.24%) |
Aug 26, 2021 | 4.300 | 4.360 | 4.200 | 4.250 | 43,183 | -0.02(-0.47%) |
Aug 25, 2021 | 4.240 | 4.270 | 4.170 | 4.270 | 78,607 | +0.04(+0.95%) |
Aug 24, 2021 | 4.260 | 4.268 | 4.150 | 4.230 | 57,190 | -0.01(-0.24%) |
Aug 23, 2021 | 3.880 | 4.270 | 3.880 | 4.240 | 98,066 | +0.32(+8.16%) |
Aug 20, 2021 | 3.940 | 3.950 | 3.870 | 3.920 | 32,859 | -0.04(-1.01%) |
Aug 19, 2021 | 3.970 | 4.000 | 3.840 | 3.960 | 85,507 | -0.09(-2.22%) |
Aug 18, 2021 | 4.130 | 4.130 | 3.970 | 4.050 | 31,490 | -0.03(-0.74%) |
Aug 17, 2021 | 3.880 | 4.181 | 3.820 | 4.080 | 155,879 | +0.18(+4.62%) |
Aug 16, 2021 | 4.010 | 4.010 | 3.840 | 3.900 | 38,133 | -0.16(-3.94%) |
Aug 13, 2021 | 4.160 | 4.160 | 4.000 | 4.060 | 54,008 | -0.06(-1.46%) |
Aug 12, 2021 | 3.960 | 4.192 | 3.937 | 4.120 | 79,657 | +0.10(+2.49%) |
Aug 11, 2021 | 4.050 | 4.050 | 3.820 | 4.020 | 119,162 | +0.05(+1.26%) |
Aug 10, 2021 | 4.010 | 4.050 | 3.900 | 3.970 | 59,501 | -0.06(-1.49%) |
Aug 09, 2021 | 3.900 | 4.050 | 3.842 | 4.030 | 96,693 | +0.09(+2.28%) |
Aug 06, 2021 | 3.950 | 4.070 | 3.854 | 3.940 | 51,296 | -0.01(-0.25%) |
Aug 05, 2021 | 3.680 | 4.150 | 3.610 | 3.950 | 336,370 | +0.31(+8.52%) |
Aug 04, 2021 | 3.700 | 3.793 | 3.580 | 3.640 | 146,868 | -0.05(-1.36%) |
Aug 03, 2021 | 3.670 | 3.890 | 3.670 | 3.690 | 255,462 | -0.01(-0.27%) |