Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.945 | 4.968 | 4.810 | 4.881 | 556,317 | -0.04(-0.87%) |
Oct 28, 2021 | 4.981 | 5.011 | 4.775 | 4.924 | 617,179 | -0.04(-0.89%) |
Oct 27, 2021 | 5.004 | 5.039 | 4.848 | 4.968 | 630,489 | -0.03(-0.56%) |
Oct 26, 2021 | 4.877 | 4.996 | 823,983 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.475 | 4.877 | 4.475 | 4.848 | 793,494 | +0.43(+9.73%) |
Oct 22, 2021 | 4.249 | 4.496 | 4.221 | 4.419 | 871,910 | +0.20(+4.85%) |
Oct 21, 2021 | 4.116 | 4.214 | 4.052 | 4.214 | 622,105 | +0.13(+3.10%) |
Oct 20, 2021 | 3.982 | 4.172 | 3.876 | 4.087 | 834,224 | +0.18(+4.50%) |
Oct 19, 2021 | 3.932 | 3.996 | 3.827 | 3.911 | 771,328 | +0.14(+3.74%) |
Oct 18, 2021 | 3.749 | 3.855 | 3.679 | 3.770 | 378,079 | +0.10(+2.69%) |
Oct 15, 2021 | 3.700 | 3.749 | 3.643 | 3.672 | 766,560 | -0.03(-0.76%) |
Oct 14, 2021 | 3.679 | 3.728 | 3.650 | 3.700 | 354,519 | +0.07(+1.94%) |
Oct 13, 2021 | 3.665 | 3.686 | 3.622 | 3.629 | 196,595 | -0.03(-0.77%) |
Oct 12, 2021 | 3.686 | 3.714 | 3.636 | 3.658 | 260,478 | +0.02(+0.58%) |
Oct 11, 2021 | 3.700 | 3.709 | 3.619 | 3.636 | 345,476 | -0.08(-2.09%) |
Oct 08, 2021 | 3.707 | 3.747 | 3.707 | 3.714 | 185,077 | -0.01(-0.38%) |
Oct 07, 2021 | 3.770 | 3.820 | 3.707 | 3.728 | 212,619 | -0.04(-0.94%) |
Oct 06, 2021 | 3.805 | 3.805 | 3.714 | 3.763 | 329,059 | -0.04(-1.11%) |
Oct 05, 2021 | 3.763 | 3.834 | 3.721 | 3.805 | 622,954 | +0.06(+1.50%) |
Oct 04, 2021 | 3.665 | 3.784 | 3.643 | 3.749 | 547,774 | +0.12(+3.30%) |
Oct 01, 2021 | 3.622 | 3.658 | 3.580 | 3.629 | 247,210 | +0.06(+1.78%) |
Sep 30, 2021 | 3.566 | 3.636 | 3.545 | 3.566 | 336,627 | +0.00(+0.00%) |
Sep 29, 2021 | 3.538 | 3.622 | 3.495 | 3.566 | 322,426 | -0.01(-0.26%) |
Sep 28, 2021 | 3.666 | 3.694 | 3.561 | 3.575 | 464,999 | -0.06(-1.54%) |
Sep 27, 2021 | 3.554 | 3.659 | 3.526 | 3.631 | 501,057 | +0.13(+3.80%) |
Sep 24, 2021 | 3.400 | 3.524 | 3.400 | 3.498 | 360,518 | +0.10(+3.09%) |
Sep 23, 2021 | 3.365 | 3.405 | 3.323 | 3.393 | 472,537 | +0.03(+0.83%) |
Sep 22, 2021 | 3.400 | 3.414 | 3.316 | 3.365 | 394,367 | +0.01(+0.21%) |
Sep 21, 2021 | 3.295 | 3.421 | 3.295 | 3.358 | 255,837 | +0.03(+1.05%) |
Sep 20, 2021 | 3.309 | 3.386 | 3.197 | 3.323 | 679,249 | +0.05(+1.50%) |
Sep 17, 2021 | 3.288 | 3.309 | 3.176 | 3.274 | 322,987 | -0.05(-1.47%) |
Sep 16, 2021 | 3.372 | 3.442 | 3.309 | 3.323 | 306,604 | -0.08(-2.46%) |
Sep 15, 2021 | 3.253 | 3.498 | 3.246 | 3.407 | 1,039,175 | +0.20(+6.10%) |
Sep 14, 2021 | 3.246 | 3.288 | 3.197 | 3.211 | 336,881 | -0.03(-1.08%) |
Sep 13, 2021 | 3.155 | 3.330 | 3.155 | 3.246 | 683,997 | +0.05(+1.53%) |
Sep 10, 2021 | 3.204 | 3.204 | 3.113 | 3.197 | 188,862 | +0.03(+1.11%) |
Sep 09, 2021 | 3.162 | 3.218 | 3.131 | 3.162 | 136,212 | +0.01(+0.44%) |
Sep 08, 2021 | 3.085 | 3.197 | 3.085 | 3.148 | 256,300 | +0.04(+1.35%) |
Sep 07, 2021 | 3.141 | 3.211 | 3.092 | 3.106 | 113,670 | -0.03(-1.11%) |
Sep 03, 2021 | 3.134 | 3.202 | 3.092 | 3.141 | 180,992 | -0.03(-0.88%) |
Sep 02, 2021 | 3.183 | 3.260 | 3.155 | 3.169 | 101,978 | +0.01(+0.44%) |
Sep 01, 2021 | 3.015 | 3.176 | 2.994 | 3.155 | 140,275 | +0.15(+4.88%) |
Aug 31, 2021 | 3.043 | 3.050 | 2.973 | 3.008 | 88,813 | -0.01(-0.46%) |
Aug 30, 2021 | 3.057 | 3.057 | 2.945 | 3.022 | 127,517 | -0.04(-1.37%) |
Aug 27, 2021 | 2.889 | 3.078 | 2.889 | 3.064 | 327,085 | +0.20(+6.83%) |
Aug 26, 2021 | 2.861 | 2.868 | 2.798 | 2.868 | 260,848 | +0.05(+1.74%) |
Aug 25, 2021 | 2.784 | 2.847 | 2.771 | 2.819 | 182,959 | +0.04(+1.51%) |
Aug 24, 2021 | 2.764 | 2.868 | 2.729 | 2.777 | 342,958 | +0.02(+0.76%) |
Aug 23, 2021 | 2.750 | 2.832 | 2.624 | 2.757 | 1,056,871 | -0.16(-5.52%) |
Aug 20, 2021 | 3.148 | 3.148 | 2.680 | 2.917 | 2,244,880 | -0.60(-17.10%) |
Aug 19, 2021 | 3.547 | 3.547 | 3.428 | 3.519 | 227,929 | -0.01(-0.20%) |
Aug 18, 2021 | 3.540 | 3.575 | 3.498 | 3.526 | 113,362 | +0.01(+0.20%) |
Aug 17, 2021 | 3.533 | 3.579 | 3.491 | 3.519 | 200,287 | -0.06(-1.76%) |
Aug 16, 2021 | 3.554 | 3.624 | 3.472 | 3.582 | 230,439 | +0.03(+0.99%) |
Aug 13, 2021 | 3.603 | 3.603 | 3.512 | 3.547 | 182,863 | -0.01(-0.20%) |
Aug 12, 2021 | 3.603 | 3.610 | 3.554 | 3.554 | 254,096 | -0.03(-0.78%) |
Aug 11, 2021 | 3.582 | 3.631 | 3.547 | 3.582 | 308,064 | -0.02(-0.58%) |
Aug 10, 2021 | 3.631 | 3.673 | 3.566 | 3.603 | 178,781 | +0.02(+0.59%) |
Aug 09, 2021 | 3.589 | 3.617 | 3.568 | 3.582 | 109,254 | -0.04(-1.16%) |
Aug 06, 2021 | 3.596 | 3.666 | 3.596 | 3.624 | 337,870 | +0.03(+0.97%) |
Aug 05, 2021 | 3.554 | 3.610 | 3.554 | 3.589 | 246,789 | +0.03(+0.79%) |
Aug 04, 2021 | 3.575 | 3.670 | 3.547 | 3.561 | 228,962 | +0.03(+0.79%) |
Aug 03, 2021 | 3.575 | 3.617 | 3.526 | 3.533 | 205,917 | -0.06(-1.56%) |