Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.943 | 4.966 | 4.808 | 4.879 | 556,541 | -0.04(-0.87%) |
Oct 28, 2021 | 4.979 | 5.009 | 4.773 | 4.922 | 617,428 | -0.04(-0.89%) |
Oct 27, 2021 | 5.002 | 5.037 | 4.847 | 4.966 | 630,743 | -0.03(-0.56%) |
Oct 26, 2021 | 4.875 | 4.994 | 824,316 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.473 | 4.875 | 4.473 | 4.847 | 793,815 | +0.43(+9.73%) |
Oct 22, 2021 | 4.248 | 4.494 | 4.220 | 4.417 | 872,262 | +0.20(+4.85%) |
Oct 21, 2021 | 4.114 | 4.213 | 4.051 | 4.213 | 622,356 | +0.13(+3.10%) |
Oct 20, 2021 | 3.980 | 4.170 | 3.874 | 4.086 | 834,561 | +0.18(+4.50%) |
Oct 19, 2021 | 3.931 | 3.994 | 3.825 | 3.910 | 771,640 | +0.14(+3.74%) |
Oct 18, 2021 | 3.748 | 3.853 | 3.677 | 3.769 | 378,231 | +0.10(+2.69%) |
Oct 15, 2021 | 3.698 | 3.748 | 3.642 | 3.670 | 766,870 | -0.03(-0.76%) |
Oct 14, 2021 | 3.677 | 3.726 | 3.649 | 3.698 | 354,662 | +0.07(+1.94%) |
Oct 13, 2021 | 3.663 | 3.684 | 3.621 | 3.628 | 196,674 | -0.03(-0.77%) |
Oct 12, 2021 | 3.684 | 3.712 | 3.635 | 3.656 | 260,583 | +0.02(+0.58%) |
Oct 11, 2021 | 3.698 | 3.707 | 3.617 | 3.635 | 345,615 | -0.08(-2.09%) |
Oct 08, 2021 | 3.705 | 3.745 | 3.705 | 3.712 | 185,151 | -0.01(-0.38%) |
Oct 07, 2021 | 3.769 | 3.818 | 3.705 | 3.726 | 212,705 | -0.04(-0.94%) |
Oct 06, 2021 | 3.804 | 3.804 | 3.712 | 3.762 | 329,192 | -0.04(-1.11%) |
Oct 05, 2021 | 3.762 | 3.832 | 3.719 | 3.804 | 623,205 | +0.06(+1.50%) |
Oct 04, 2021 | 3.663 | 3.783 | 3.642 | 3.748 | 547,995 | +0.12(+3.30%) |
Oct 01, 2021 | 3.621 | 3.656 | 3.579 | 3.628 | 247,310 | +0.06(+1.78%) |
Sep 30, 2021 | 3.564 | 3.635 | 3.543 | 3.564 | 336,763 | +0.00(+0.00%) |
Sep 29, 2021 | 3.536 | 3.621 | 3.494 | 3.564 | 322,556 | -0.01(-0.26%) |
Sep 28, 2021 | 3.665 | 3.693 | 3.560 | 3.574 | 465,186 | -0.06(-1.54%) |
Sep 27, 2021 | 3.553 | 3.658 | 3.525 | 3.630 | 501,259 | +0.13(+3.80%) |
Sep 24, 2021 | 3.399 | 3.522 | 3.399 | 3.497 | 360,663 | +0.10(+3.09%) |
Sep 23, 2021 | 3.364 | 3.404 | 3.322 | 3.392 | 472,728 | +0.03(+0.83%) |
Sep 22, 2021 | 3.399 | 3.413 | 3.315 | 3.364 | 394,527 | +0.01(+0.21%) |
Sep 21, 2021 | 3.294 | 3.420 | 3.294 | 3.357 | 255,940 | +0.03(+1.05%) |
Sep 20, 2021 | 3.308 | 3.385 | 3.196 | 3.322 | 679,523 | +0.05(+1.50%) |
Sep 17, 2021 | 3.287 | 3.308 | 3.175 | 3.273 | 323,118 | -0.05(-1.47%) |
Sep 16, 2021 | 3.371 | 3.441 | 3.308 | 3.322 | 306,728 | -0.08(-2.46%) |
Sep 15, 2021 | 3.252 | 3.497 | 3.245 | 3.406 | 1,039,595 | +0.20(+6.10%) |
Sep 14, 2021 | 3.245 | 3.287 | 3.196 | 3.210 | 337,017 | -0.03(-1.08%) |
Sep 13, 2021 | 3.154 | 3.329 | 3.154 | 3.245 | 684,273 | +0.05(+1.53%) |
Sep 10, 2021 | 3.203 | 3.203 | 3.112 | 3.196 | 188,938 | +0.03(+1.11%) |
Sep 09, 2021 | 3.161 | 3.217 | 3.130 | 3.161 | 136,267 | +0.01(+0.44%) |
Sep 08, 2021 | 3.084 | 3.196 | 3.084 | 3.147 | 256,403 | +0.04(+1.35%) |
Sep 07, 2021 | 3.140 | 3.210 | 3.091 | 3.105 | 113,716 | -0.03(-1.11%) |
Sep 03, 2021 | 3.133 | 3.201 | 3.091 | 3.140 | 181,065 | -0.03(-0.88%) |
Sep 02, 2021 | 3.182 | 3.259 | 3.154 | 3.168 | 102,019 | +0.01(+0.44%) |
Sep 01, 2021 | 3.014 | 3.175 | 2.993 | 3.154 | 140,332 | +0.15(+4.88%) |
Aug 31, 2021 | 3.042 | 3.049 | 2.972 | 3.007 | 88,849 | -0.01(-0.46%) |
Aug 30, 2021 | 3.056 | 3.056 | 2.944 | 3.021 | 127,569 | -0.04(-1.37%) |
Aug 27, 2021 | 2.888 | 3.077 | 2.888 | 3.063 | 327,217 | +0.20(+6.83%) |
Aug 26, 2021 | 2.860 | 2.867 | 2.797 | 2.867 | 260,953 | +0.05(+1.74%) |
Aug 25, 2021 | 2.783 | 2.846 | 2.769 | 2.818 | 183,032 | +0.04(+1.51%) |
Aug 24, 2021 | 2.762 | 2.867 | 2.727 | 2.776 | 343,097 | +0.02(+0.76%) |
Aug 23, 2021 | 2.748 | 2.831 | 2.623 | 2.755 | 1,057,297 | -0.16(-5.52%) |
Aug 20, 2021 | 3.147 | 3.147 | 2.678 | 2.916 | 2,245,786 | -0.60(-17.10%) |
Aug 19, 2021 | 3.546 | 3.546 | 3.427 | 3.518 | 228,021 | -0.01(-0.20%) |
Aug 18, 2021 | 3.539 | 3.574 | 3.497 | 3.525 | 113,408 | +0.01(+0.20%) |
Aug 17, 2021 | 3.532 | 3.577 | 3.490 | 3.518 | 200,367 | -0.06(-1.76%) |
Aug 16, 2021 | 3.553 | 3.623 | 3.471 | 3.581 | 230,532 | +0.03(+0.99%) |
Aug 13, 2021 | 3.602 | 3.602 | 3.511 | 3.546 | 182,937 | -0.01(-0.20%) |
Aug 12, 2021 | 3.602 | 3.609 | 3.553 | 3.553 | 254,198 | -0.03(-0.78%) |
Aug 11, 2021 | 3.581 | 3.630 | 3.546 | 3.581 | 308,188 | -0.02(-0.58%) |
Aug 10, 2021 | 3.630 | 3.672 | 3.564 | 3.602 | 178,853 | +0.02(+0.59%) |
Aug 09, 2021 | 3.588 | 3.616 | 3.567 | 3.581 | 109,298 | -0.04(-1.16%) |
Aug 06, 2021 | 3.595 | 3.665 | 3.595 | 3.623 | 338,006 | +0.03(+0.97%) |
Aug 05, 2021 | 3.553 | 3.609 | 3.553 | 3.588 | 246,888 | +0.03(+0.79%) |
Aug 04, 2021 | 3.574 | 3.668 | 3.546 | 3.560 | 229,054 | +0.03(+0.79%) |
Aug 03, 2021 | 3.574 | 3.616 | 3.525 | 3.532 | 206,000 | -0.06(-1.56%) |