Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.320 | 4.420 | 4.300 | 4.410 | 105,761 | -0.04(-0.90%) |
Oct 28, 2021 | 4.440 | 4.500 | 4.300 | 4.450 | 71,212 | +0.08(+1.83%) |
Oct 27, 2021 | 4.550 | 4.546 | 4.335 | 4.370 | 154,236 | -0.19(-4.17%) |
Oct 26, 2021 | 4.780 | 4.560 | 134,257 | -0.24(-5.00%) | ||
Oct 25, 2021 | 4.840 | 4.960 | 4.790 | 4.800 | 60,687 | -0.08(-1.64%) |
Oct 22, 2021 | 4.910 | 4.995 | 4.850 | 4.880 | 82,861 | -0.03(-0.61%) |
Oct 21, 2021 | 5.150 | 5.180 | 4.767 | 4.910 | 176,940 | -0.25(-4.84%) |
Oct 20, 2021 | 4.960 | 5.280 | 4.950 | 5.160 | 232,481 | +0.16(+3.20%) |
Oct 19, 2021 | 5.210 | 5.210 | 4.980 | 5.000 | 143,503 | -0.12(-2.34%) |
Oct 18, 2021 | 5.140 | 5.250 | 4.840 | 5.120 | 231,138 | +0.00(+0.00%) |
Oct 15, 2021 | 4.880 | 5.390 | 4.850 | 5.120 | 871,571 | +0.28(+5.79%) |
Oct 14, 2021 | 4.360 | 4.930 | 4.310 | 4.840 | 564,275 | +0.67(+16.07%) |
Oct 13, 2021 | 4.190 | 4.210 | 4.080 | 4.170 | 90,683 | +0.07(+1.71%) |
Oct 12, 2021 | 4.230 | 4.250 | 4.100 | 4.100 | 93,810 | -0.09(-2.15%) |
Oct 11, 2021 | 4.290 | 4.355 | 4.160 | 4.190 | 73,797 | -0.07(-1.64%) |
Oct 08, 2021 | 4.230 | 4.330 | 4.200 | 4.260 | 73,509 | +0.06(+1.43%) |
Oct 07, 2021 | 4.180 | 4.250 | 4.160 | 4.200 | 150,829 | +0.14(+3.45%) |
Oct 06, 2021 | 4.050 | 4.160 | 4.010 | 4.060 | 98,560 | +0.01(+0.25%) |
Oct 05, 2021 | 4.130 | 4.250 | 4.050 | 4.050 | 133,614 | -0.08(-1.94%) |
Oct 04, 2021 | 4.370 | 4.380 | 4.090 | 4.130 | 250,565 | -0.26(-5.92%) |
Oct 01, 2021 | 4.590 | 4.643 | 4.360 | 4.390 | 151,387 | -0.17(-3.73%) |
Sep 30, 2021 | 4.700 | 4.730 | 4.490 | 4.560 | 371,003 | -0.08(-1.72%) |
Sep 29, 2021 | 4.770 | 4.845 | 4.640 | 4.640 | 63,034 | -0.17(-3.53%) |
Sep 28, 2021 | 4.890 | 4.943 | 4.780 | 4.810 | 114,133 | -0.09(-1.84%) |
Sep 27, 2021 | 4.840 | 4.971 | 4.830 | 4.900 | 90,380 | +0.08(+1.66%) |
Sep 24, 2021 | 4.780 | 4.880 | 4.737 | 4.820 | 127,280 | -0.04(-0.82%) |
Sep 23, 2021 | 4.850 | 4.909 | 4.770 | 4.860 | 85,487 | +0.06(+1.25%) |
Sep 22, 2021 | 4.800 | 4.956 | 4.800 | 4.800 | 107,669 | +0.00(+0.00%) |
Sep 21, 2021 | 4.840 | 4.860 | 4.760 | 4.800 | 99,775 | -0.03(-0.62%) |
Sep 20, 2021 | 4.690 | 4.840 | 4.620 | 4.830 | 299,875 | +0.01(+0.21%) |
Sep 17, 2021 | 4.730 | 4.850 | 4.730 | 4.820 | 101,563 | +0.11(+2.34%) |
Sep 16, 2021 | 4.780 | 4.810 | 4.670 | 4.710 | 139,649 | -0.15(-3.09%) |
Sep 15, 2021 | 4.820 | 4.860 | 4.660 | 4.860 | 257,210 | +0.01(+0.21%) |
Sep 14, 2021 | 4.920 | 4.960 | 4.820 | 4.850 | 115,445 | -0.05(-1.02%) |
Sep 13, 2021 | 4.950 | 5.020 | 4.810 | 4.900 | 108,609 | +0.02(+0.41%) |
Sep 10, 2021 | 5.030 | 5.055 | 4.880 | 4.880 | 77,499 | -0.12(-2.40%) |
Sep 09, 2021 | 5.020 | 5.150 | 4.962 | 5.000 | 176,599 | -0.06(-1.19%) |
Sep 08, 2021 | 5.320 | 5.320 | 5.060 | 5.060 | 102,455 | -0.31(-5.77%) |
Sep 07, 2021 | 5.530 | 5.620 | 5.220 | 5.370 | 216,741 | -0.03(-0.56%) |
Sep 03, 2021 | 5.300 | 5.550 | 5.250 | 5.400 | 159,337 | +0.06(+1.12%) |
Sep 02, 2021 | 5.470 | 5.470 | 5.300 | 5.340 | 130,660 | -0.10(-1.84%) |
Sep 01, 2021 | 5.150 | 5.490 | 5.130 | 5.440 | 315,258 | +0.36(+7.09%) |
Aug 31, 2021 | 4.990 | 5.180 | 4.950 | 5.080 | 220,683 | +0.13(+2.63%) |
Aug 30, 2021 | 4.950 | 5.020 | 4.758 | 4.950 | 294,936 | +0.02(+0.41%) |
Aug 27, 2021 | 4.900 | 5.070 | 4.850 | 4.930 | 255,742 | +0.05(+1.02%) |
Aug 26, 2021 | 5.020 | 5.150 | 4.850 | 4.880 | 431,564 | -0.19(-3.75%) |
Aug 25, 2021 | 5.250 | 5.320 | 5.000 | 5.070 | 706,839 | -0.57(-10.11%) |
Aug 24, 2021 | 5.210 | 5.750 | 5.175 | 5.640 | 553,824 | +0.61(+12.13%) |
Aug 23, 2021 | 5.050 | 5.190 | 4.865 | 5.030 | 265,554 | +0.04(+0.80%) |
Aug 20, 2021 | 4.840 | 5.070 | 4.840 | 4.990 | 164,790 | +0.14(+2.89%) |
Aug 19, 2021 | 4.970 | 5.020 | 4.820 | 4.850 | 194,035 | -0.22(-4.34%) |
Aug 18, 2021 | 5.140 | 5.220 | 4.960 | 5.070 | 175,880 | -0.05(-0.98%) |
Aug 17, 2021 | 5.010 | 5.190 | 4.910 | 5.120 | 266,838 | -0.03(-0.58%) |
Aug 16, 2021 | 5.250 | 5.250 | 4.960 | 5.150 | 267,459 | -0.13(-2.46%) |
Aug 13, 2021 | 5.460 | 5.460 | 5.165 | 5.280 | 198,959 | -0.18(-3.30%) |
Aug 12, 2021 | 5.550 | 5.550 | 5.350 | 5.460 | 127,101 | -0.11(-1.97%) |
Aug 11, 2021 | 5.910 | 5.910 | 5.500 | 5.570 | 179,460 | -0.26(-4.46%) |
Aug 10, 2021 | 5.860 | 6.130 | 5.690 | 5.830 | 270,327 | +0.01(+0.17%) |
Aug 09, 2021 | 5.650 | 5.900 | 5.560 | 5.820 | 141,482 | +0.20(+3.56%) |
Aug 06, 2021 | 5.580 | 5.840 | 5.510 | 5.620 | 199,532 | +0.07(+1.26%) |
Aug 05, 2021 | 5.630 | 5.760 | 5.500 | 5.550 | 256,547 | -0.09(-1.60%) |
Aug 04, 2021 | 5.820 | 5.860 | 5.610 | 5.640 | 129,379 | -0.17(-2.93%) |
Aug 03, 2021 | 5.770 | 5.910 | 5.680 | 5.810 | 183,462 | -0.04(-0.68%) |