Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.720 | 4.955 | 4.610 | 4.940 | 1,799,570 | +0.12(+2.49%) |
Oct 28, 2021 | 4.660 | 5.360 | 4.660 | 4.820 | 1,088,760 | +0.42(+9.55%) |
Oct 27, 2021 | 4.510 | 4.649 | 4.400 | 4.400 | 872,881 | -0.16(-3.51%) |
Oct 26, 2021 | 4.550 | 4.560 | 421,402 | -0.01(-0.22%) | ||
Oct 25, 2021 | 4.700 | 4.730 | 4.560 | 4.570 | 621,778 | -0.11(-2.35%) |
Oct 22, 2021 | 4.710 | 4.830 | 4.630 | 4.680 | 262,085 | +0.02(+0.43%) |
Oct 21, 2021 | 4.680 | 4.800 | 4.540 | 4.660 | 527,273 | -0.04(-0.85%) |
Oct 20, 2021 | 4.530 | 4.750 | 4.450 | 4.700 | 376,522 | +0.12(+2.62%) |
Oct 19, 2021 | 4.510 | 4.610 | 4.446 | 4.580 | 380,624 | +0.11(+2.46%) |
Oct 18, 2021 | 4.600 | 4.610 | 4.280 | 4.470 | 607,530 | -0.12(-2.61%) |
Oct 15, 2021 | 4.660 | 4.800 | 4.570 | 4.590 | 480,048 | -0.01(-0.22%) |
Oct 14, 2021 | 4.880 | 4.950 | 4.550 | 4.600 | 621,011 | -0.23(-4.76%) |
Oct 13, 2021 | 4.820 | 4.930 | 4.540 | 4.830 | 717,436 | +0.11(+2.33%) |
Oct 12, 2021 | 4.500 | 4.800 | 4.280 | 4.720 | 1,171,790 | +0.27(+6.07%) |
Oct 11, 2021 | 4.620 | 4.700 | 4.350 | 4.450 | 559,648 | -0.17(-3.68%) |
Oct 08, 2021 | 4.370 | 4.650 | 4.370 | 4.620 | 527,195 | +0.25(+5.72%) |
Oct 07, 2021 | 4.410 | 4.640 | 4.340 | 4.370 | 602,636 | +0.07(+1.63%) |
Oct 06, 2021 | 4.250 | 4.390 | 4.080 | 4.300 | 997,194 | +0.01(+0.23%) |
Oct 05, 2021 | 4.520 | 4.600 | 4.265 | 4.290 | 611,847 | -0.22(-4.88%) |
Oct 04, 2021 | 4.820 | 4.890 | 4.370 | 4.510 | 1,011,328 | -0.30(-6.24%) |
Oct 01, 2021 | 4.770 | 4.875 | 4.560 | 4.810 | 544,212 | +0.05(+1.05%) |
Sep 30, 2021 | 4.960 | 5.025 | 4.678 | 4.760 | 650,482 | -0.24(-4.80%) |
Sep 29, 2021 | 5.190 | 5.190 | 4.830 | 5.000 | 596,346 | -0.19(-3.66%) |
Sep 28, 2021 | 5.340 | 5.340 | 5.052 | 5.190 | 431,473 | -0.08(-1.52%) |
Sep 27, 2021 | 5.220 | 5.370 | 5.180 | 5.270 | 875,257 | +0.10(+1.93%) |
Sep 24, 2021 | 5.330 | 5.420 | 5.120 | 5.170 | 787,683 | -0.19(-3.54%) |
Sep 23, 2021 | 5.720 | 5.840 | 5.340 | 5.360 | 572,029 | -0.34(-5.96%) |
Sep 22, 2021 | 5.600 | 5.800 | 5.554 | 5.700 | 1,731,151 | +0.17(+3.07%) |
Sep 21, 2021 | 5.730 | 5.730 | 5.520 | 5.530 | 587,968 | -0.20(-3.49%) |
Sep 20, 2021 | 5.750 | 5.940 | 5.534 | 5.730 | 575,352 | -0.13(-2.22%) |
Sep 17, 2021 | 6.030 | 6.290 | 5.730 | 5.860 | 1,464,847 | -0.11(-1.84%) |
Sep 16, 2021 | 6.140 | 6.774 | 5.760 | 5.970 | 958,476 | -0.03(-0.50%) |
Sep 15, 2021 | 5.860 | 6.400 | 5.600 | 6.000 | 989,356 | +0.08(+1.35%) |
Sep 14, 2021 | 6.270 | 7.170 | 5.850 | 5.920 | 1,833,567 | -0.57(-8.78%) |
Sep 13, 2021 | 5.440 | 6.919 | 5.160 | 6.490 | 4,628,995 | +1.01(+18.43%) |
Sep 10, 2021 | 5.480 | 5.575 | 5.080 | 5.480 | 1,282,108 | +0.08(+1.48%) |
Sep 09, 2021 | 6.420 | 6.690 | 5.030 | 5.400 | 3,128,405 | -2.90(-34.94%) |
Sep 08, 2021 | 8.620 | 8.620 | 8.250 | 8.300 | 87,222 | -0.26(-3.04%) |
Sep 07, 2021 | 8.400 | 8.620 | 8.330 | 8.560 | 110,291 | +0.17(+2.03%) |
Sep 03, 2021 | 8.580 | 8.680 | 8.190 | 8.390 | 143,464 | -0.19(-2.21%) |
Sep 02, 2021 | 8.400 | 8.590 | 8.370 | 8.580 | 103,947 | +0.22(+2.63%) |
Sep 01, 2021 | 8.470 | 8.548 | 8.205 | 8.360 | 114,987 | -0.10(-1.18%) |
Aug 31, 2021 | 8.440 | 8.730 | 8.410 | 8.460 | 171,256 | +0.03(+0.36%) |
Aug 30, 2021 | 8.380 | 8.600 | 8.330 | 8.430 | 203,418 | +0.06(+0.72%) |
Aug 27, 2021 | 7.950 | 8.530 | 7.950 | 8.370 | 237,619 | +0.50(+6.35%) |
Aug 26, 2021 | 7.940 | 8.020 | 7.790 | 7.870 | 141,503 | -0.11(-1.38%) |
Aug 25, 2021 | 7.900 | 8.160 | 7.900 | 7.980 | 169,725 | +0.05(+0.63%) |
Aug 24, 2021 | 7.950 | 8.020 | 7.860 | 7.930 | 116,380 | -0.05(-0.63%) |
Aug 23, 2021 | 7.790 | 8.010 | 7.580 | 7.980 | 157,706 | +0.19(+2.44%) |
Aug 20, 2021 | 7.910 | 8.090 | 7.760 | 7.790 | 287,179 | -0.14(-1.77%) |
Aug 19, 2021 | 7.520 | 8.050 | 7.440 | 7.930 | 331,901 | +0.56(+7.60%) |
Aug 18, 2021 | 7.430 | 7.620 | 7.350 | 7.370 | 153,604 | -0.11(-1.47%) |
Aug 17, 2021 | 7.790 | 7.900 | 7.400 | 7.480 | 218,042 | -0.41(-5.20%) |
Aug 16, 2021 | 8.010 | 8.090 | 7.770 | 7.890 | 316,502 | -0.18(-2.23%) |
Aug 13, 2021 | 8.380 | 8.420 | 8.040 | 8.070 | 441,536 | -0.39(-4.61%) |
Aug 12, 2021 | 8.270 | 8.500 | 8.260 | 8.460 | 1,039,448 | +0.18(+2.17%) |
Aug 11, 2021 | 8.370 | 8.370 | 8.190 | 8.280 | 157,895 | -0.07(-0.84%) |
Aug 10, 2021 | 8.580 | 8.630 | 8.330 | 8.350 | 178,614 | -0.25(-2.91%) |
Aug 09, 2021 | 8.630 | 8.830 | 8.440 | 8.600 | 2,177,759 | -0.20(-2.27%) |
Aug 06, 2021 | 8.050 | 8.800 | 7.980 | 8.800 | 556,718 | +0.82(+10.28%) |
Aug 05, 2021 | 7.490 | 8.180 | 7.100 | 7.980 | 1,802,928 | +1.01(+14.49%) |
Aug 04, 2021 | 6.950 | 7.170 | 6.850 | 6.970 | 577,780 | -0.01(-0.14%) |
Aug 03, 2021 | 7.050 | 7.170 | 6.930 | 6.980 | 656,602 | -0.04(-0.57%) |