Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2021 | 4.500 | 4.500 | 4.500 | 0 | -0.86(-16.04%) | |
Oct 18, 2021 | 5.020 | 5.490 | 5.000 | 5.360 | 4,461,681 | +0.66(+14.04%) |
Oct 15, 2021 | 4.600 | 4.930 | 4.540 | 4.700 | 2,814,391 | +0.24(+5.38%) |
Oct 14, 2021 | 4.600 | 4.940 | 4.280 | 4.460 | 6,010,103 | +0.78(+21.20%) |
Oct 13, 2021 | 3.540 | 3.700 | 3.350 | 3.680 | 755,027 | +0.41(+12.54%) |
Oct 12, 2021 | 3.090 | 3.390 | 3.080 | 3.270 | 373,431 | +0.07(+2.19%) |
Oct 11, 2021 | 3.270 | 3.590 | 3.010 | 3.200 | 1,230,533 | -0.48(-13.04%) |
Oct 08, 2021 | 4.040 | 4.040 | 3.450 | 3.680 | 1,218,532 | -0.21(-5.40%) |
Oct 07, 2021 | 4.010 | 4.290 | 3.560 | 3.890 | 2,732,456 | -0.06(-1.52%) |
Oct 06, 2021 | 3.490 | 3.950 | 3.150 | 3.950 | 1,948,499 | +0.49(+14.16%) |
Oct 05, 2021 | 3.010 | 3.490 | 3.010 | 3.460 | 1,472,085 | +0.63(+22.26%) |
Oct 04, 2021 | 3.270 | 3.690 | 2.540 | 2.830 | 2,264,597 | -0.31(-9.87%) |
Oct 01, 2021 | 2.200 | 3.150 | 2.110 | 3.140 | 2,380,372 | +0.94(+42.73%) |
Sep 30, 2021 | 2.220 | 2.270 | 2.130 | 2.200 | 272,735 | -0.02(-0.90%) |
Sep 29, 2021 | 2.250 | 2.285 | 2.190 | 2.220 | 336,887 | -0.04(-1.77%) |
Sep 28, 2021 | 2.310 | 2.320 | 2.220 | 2.260 | 319,378 | -0.04(-1.74%) |
Sep 27, 2021 | 2.320 | 2.320 | 2.230 | 2.300 | 282,234 | -0.01(-0.22%) |
Sep 24, 2021 | 2.250 | 2.370 | 2.220 | 2.305 | 277,950 | +0.03(+1.10%) |
Sep 23, 2021 | 2.280 | 2.390 | 2.240 | 2.280 | 215,804 | +0.00(+0.00%) |
Sep 22, 2021 | 2.220 | 2.380 | 2.210 | 2.280 | 292,293 | +0.05(+2.24%) |
Sep 21, 2021 | 2.280 | 2.390 | 2.210 | 2.230 | 307,522 | +0.00(+0.00%) |
Sep 20, 2021 | 2.260 | 2.380 | 2.220 | 2.230 | 644,523 | -0.20(-8.23%) |
Sep 17, 2021 | 2.350 | 2.460 | 2.350 | 2.430 | 290,239 | +0.08(+3.40%) |
Sep 16, 2021 | 2.380 | 2.440 | 2.285 | 2.350 | 458,981 | -0.04(-1.67%) |
Sep 15, 2021 | 2.520 | 2.530 | 2.360 | 2.390 | 634,900 | -0.12(-4.78%) |
Sep 14, 2021 | 2.510 | 2.570 | 2.510 | 2.510 | 237,381 | -0.02(-0.79%) |
Sep 13, 2021 | 2.600 | 2.600 | 2.510 | 2.530 | 322,770 | -0.01(-0.39%) |
Sep 10, 2021 | 2.580 | 2.600 | 2.540 | 2.540 | 162,977 | -0.04(-1.55%) |
Sep 09, 2021 | 2.583 | 2.600 | 2.510 | 2.580 | 388,608 | -0.01(-0.39%) |
Sep 08, 2021 | 2.620 | 2.650 | 2.580 | 2.590 | 216,754 | -0.05(-1.84%) |
Sep 07, 2021 | 2.640 | 2.850 | 2.620 | 2.639 | 342,458 | -0.06(-2.28%) |
Sep 03, 2021 | 2.730 | 2.850 | 2.630 | 2.700 | 356,523 | +0.00(+0.00%) |
Sep 02, 2021 | 2.650 | 2.940 | 2.640 | 2.700 | 671,992 | +0.05(+1.89%) |
Sep 01, 2021 | 2.520 | 2.650 | 2.520 | 2.650 | 315,622 | +0.13(+5.16%) |
Aug 31, 2021 | 2.582 | 2.605 | 2.520 | 2.520 | 196,075 | -0.06(-2.33%) |
Aug 30, 2021 | 2.620 | 2.630 | 2.520 | 2.580 | 237,066 | -0.07(-2.64%) |
Aug 27, 2021 | 2.560 | 2.680 | 2.510 | 2.650 | 277,110 | +0.11(+4.33%) |
Aug 26, 2021 | 2.610 | 2.640 | 2.540 | 2.540 | 230,105 | -0.08(-3.05%) |
Aug 25, 2021 | 2.510 | 2.640 | 2.510 | 2.620 | 211,031 | +0.05(+1.95%) |
Aug 24, 2021 | 2.610 | 2.650 | 2.520 | 2.570 | 341,087 | -0.03(-1.15%) |
Aug 23, 2021 | 2.690 | 2.730 | 2.580 | 2.600 | 293,537 | -0.05(-1.89%) |
Aug 20, 2021 | 2.730 | 2.840 | 2.650 | 2.650 | 258,451 | -0.10(-3.64%) |
Aug 19, 2021 | 2.780 | 2.890 | 2.660 | 2.750 | 229,974 | -0.03(-1.08%) |
Aug 18, 2021 | 2.760 | 2.990 | 2.760 | 2.780 | 452,482 | -0.09(-3.14%) |
Aug 17, 2021 | 3.030 | 3.040 | 2.700 | 2.870 | 445,060 | -0.13(-4.33%) |
Aug 16, 2021 | 3.160 | 3.195 | 2.910 | 3.000 | 559,642 | -0.06(-1.96%) |
Aug 13, 2021 | 2.770 | 3.090 | 2.770 | 3.060 | 567,372 | +0.29(+10.47%) |
Aug 12, 2021 | 2.870 | 2.890 | 2.760 | 2.770 | 175,080 | -0.07(-2.46%) |
Aug 11, 2021 | 2.710 | 2.950 | 2.710 | 2.840 | 539,053 | +0.12(+4.41%) |
Aug 10, 2021 | 2.630 | 2.740 | 2.570 | 2.720 | 412,354 | +0.09(+3.42%) |
Aug 09, 2021 | 2.730 | 2.750 | 2.600 | 2.630 | 299,706 | -0.04(-1.50%) |
Aug 06, 2021 | 2.670 | 2.700 | 2.600 | 2.670 | 216,920 | +0.00(+0.00%) |
Aug 05, 2021 | 2.670 | 2.690 | 2.580 | 2.670 | 362,254 | +0.02(+0.75%) |
Aug 04, 2021 | 2.775 | 2.780 | 2.560 | 2.650 | 296,068 | -0.04(-1.49%) |
Aug 03, 2021 | 2.750 | 2.810 | 2.640 | 2.690 | 279,079 | -0.09(-3.24%) |
Aug 02, 2021 | 2.760 | 2.860 | 2.750 | 2.780 | 272,086 | -0.04(-1.42%) |
Jul 30, 2021 | 2.710 | 2.865 | 2.710 | 2.820 | 208,199 | -0.03(-1.05%) |
Jul 29, 2021 | 2.650 | 2.950 | 2.645 | 2.850 | 385,820 | +0.23(+8.78%) |
Jul 28, 2021 | 2.550 | 2.620 | 2.540 | 2.620 | 210,681 | +0.04(+1.55%) |
Jul 27, 2021 | 2.650 | 2.650 | 2.510 | 2.580 | 298,074 | -0.05(-1.90%) |
Jul 26, 2021 | 2.660 | 2.670 | 2.530 | 2.630 | 448,408 | +0.00(+0.00%) |
Jul 23, 2021 | 2.790 | 2.790 | 2.470 | 2.630 | 436,933 | -0.09(-3.31%) |
Jul 22, 2021 | 2.830 | 2.830 | 2.670 | 2.720 | 305,217 | -0.06(-2.16%) |
Jul 21, 2021 | 2.780 | 2.900 | 2.710 | 2.780 | 216,453 | +0.00(+0.00%) |
Jul 20, 2021 | 2.760 | 2.850 | 2.610 | 2.780 | 353,185 | -0.02(-0.71%) |
Jul 19, 2021 | 2.620 | 2.990 | 2.550 | 2.800 | 525,524 | +0.17(+6.46%) |
Jul 16, 2021 | 2.810 | 2.900 | 2.560 | 2.630 | 1,442,983 | -0.22(-7.73%) |
Jul 15, 2021 | 2.900 | 3.090 | 2.830 | 2.850 | 492,930 | -0.12(-4.03%) |
Jul 14, 2021 | 3.110 | 3.120 | 2.940 | 2.970 | 339,877 | -0.17(-5.41%) |
Jul 13, 2021 | 3.020 | 3.200 | 2.910 | 3.140 | 634,062 | +0.08(+2.61%) |
Jul 12, 2021 | 3.110 | 3.140 | 3.020 | 3.060 | 263,557 | -0.04(-1.29%) |
Jul 09, 2021 | 3.110 | 3.200 | 2.980 | 3.100 | 413,866 | +0.01(+0.32%) |
Jul 08, 2021 | 3.080 | 3.200 | 3.010 | 3.090 | 292,635 | -0.11(-3.44%) |
Jul 07, 2021 | 3.180 | 3.210 | 2.980 | 3.200 | 532,741 | +0.05(+1.43%) |
Jul 06, 2021 | 3.230 | 3.300 | 3.130 | 3.155 | 316,399 | -0.06(-1.71%) |
Jul 02, 2021 | 3.300 | 3.300 | 3.170 | 3.210 | 293,216 | -0.03(-0.95%) |
Jul 01, 2021 | 3.280 | 3.330 | 3.170 | 3.241 | 459,054 | -0.05(-1.50%) |
Jun 30, 2021 | 3.000 | 3.365 | 2.985 | 3.290 | 1,440,167 | +0.15(+4.78%) |
Jun 29, 2021 | 3.280 | 3.370 | 3.020 | 3.140 | 1,239,806 | -0.15(-4.70%) |
Jun 28, 2021 | 3.390 | 3.390 | 3.250 | 3.295 | 555,166 | -0.08(-2.51%) |
Jun 25, 2021 | 3.340 | 3.400 | 3.290 | 3.380 | 215,562 | +0.06(+1.81%) |
Jun 24, 2021 | 3.290 | 3.400 | 3.250 | 3.320 | 356,488 | +0.05(+1.53%) |
Jun 23, 2021 | 3.310 | 3.310 | 3.110 | 3.270 | 389,946 | +0.02(+0.62%) |
Jun 22, 2021 | 3.260 | 3.320 | 3.120 | 3.250 | 494,319 | +0.00(+0.00%) |
Jun 21, 2021 | 3.410 | 3.410 | 3.230 | 3.250 | 520,065 | -0.16(-4.69%) |
Jun 18, 2021 | 3.310 | 3.450 | 3.230 | 3.410 | 396,962 | +0.10(+3.02%) |
Jun 17, 2021 | 3.270 | 3.520 | 3.240 | 3.310 | 443,001 | +0.07(+2.16%) |
Jun 16, 2021 | 3.410 | 3.430 | 3.210 | 3.240 | 884,998 | -0.18(-5.26%) |
Jun 15, 2021 | 3.650 | 3.650 | 3.310 | 3.420 | 922,864 | -0.27(-7.32%) |
Jun 14, 2021 | 3.760 | 3.850 | 3.670 | 3.690 | 456,422 | -0.17(-4.40%) |
Jun 11, 2021 | 3.640 | 3.860 | 3.550 | 3.860 | 804,028 | +0.21(+5.75%) |
Jun 10, 2021 | 3.500 | 3.790 | 3.350 | 3.650 | 1,083,996 | +0.08(+2.24%) |
Jun 09, 2021 | 3.600 | 3.680 | 3.510 | 3.570 | 359,082 | -0.08(-2.19%) |
Jun 08, 2021 | 3.780 | 3.880 | 3.500 | 3.650 | 661,439 | +0.00(+0.00%) |
Jun 07, 2021 | 3.260 | 3.800 | 3.250 | 3.650 | 1,178,060 | +0.36(+10.94%) |
Jun 04, 2021 | 3.190 | 3.300 | 3.160 | 3.290 | 589,003 | +0.10(+3.13%) |
Jun 03, 2021 | 3.240 | 3.290 | 3.110 | 3.190 | 809,754 | -0.14(-4.20%) |
Jun 02, 2021 | 3.350 | 3.550 | 3.250 | 3.330 | 1,139,884 | -0.10(-3.06%) |