Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.820 | 4.930 | 4.820 | 4.820 | 14,135 | -0.09(-1.83%) |
Oct 28, 2021 | 4.840 | 5.180 | 4.840 | 4.910 | 94,708 | +0.01(+0.20%) |
Oct 27, 2021 | 4.885 | 4.980 | 4.872 | 4.900 | 11,295 | +0.01(+0.20%) |
Oct 26, 2021 | 4.820 | 4.890 | 11,117 | +0.02(+0.41%) | ||
Oct 25, 2021 | 4.830 | 4.940 | 4.760 | 4.870 | 29,608 | -0.03(-0.61%) |
Oct 22, 2021 | 5.050 | 5.050 | 4.860 | 4.900 | 24,374 | -0.15(-2.97%) |
Oct 21, 2021 | 5.250 | 5.277 | 5.050 | 5.050 | 30,422 | -0.16(-3.07%) |
Oct 20, 2021 | 5.050 | 5.390 | 4.950 | 5.210 | 95,113 | +0.25(+5.04%) |
Oct 19, 2021 | 4.820 | 5.100 | 4.650 | 4.960 | 70,504 | +0.16(+3.33%) |
Oct 18, 2021 | 4.800 | 5.070 | 4.700 | 4.800 | 105,199 | -0.02(-0.41%) |
Oct 15, 2021 | 4.580 | 4.850 | 4.580 | 4.820 | 33,305 | +0.21(+4.56%) |
Oct 14, 2021 | 4.640 | 4.690 | 4.600 | 4.610 | 14,544 | -0.08(-1.71%) |
Oct 13, 2021 | 4.356 | 4.690 | 4.356 | 4.690 | 23,720 | +0.11(+2.35%) |
Oct 12, 2021 | 4.580 | 4.650 | 4.510 | 4.582 | 15,428 | -0.12(-2.50%) |
Oct 11, 2021 | 4.730 | 4.740 | 4.560 | 4.700 | 4,865 | -0.01(-0.21%) |
Oct 08, 2021 | 4.690 | 4.710 | 4.610 | 4.710 | 6,900 | +0.01(+0.21%) |
Oct 07, 2021 | 4.640 | 4.700 | 4.570 | 4.700 | 14,148 | +0.10(+2.17%) |
Oct 06, 2021 | 4.580 | 4.600 | 4.395 | 4.600 | 4,040 | +0.04(+0.88%) |
Oct 05, 2021 | 4.450 | 4.580 | 4.370 | 4.560 | 10,012 | +0.07(+1.56%) |
Oct 04, 2021 | 4.640 | 4.680 | 4.421 | 4.490 | 12,911 | -0.11(-2.39%) |
Oct 01, 2021 | 4.540 | 4.630 | 4.418 | 4.600 | 15,738 | +0.02(+0.44%) |
Sep 30, 2021 | 4.460 | 4.750 | 4.423 | 4.580 | 57,445 | +0.12(+2.69%) |
Sep 29, 2021 | 4.450 | 4.530 | 4.341 | 4.460 | 30,261 | +0.01(+0.22%) |
Sep 28, 2021 | 4.560 | 4.640 | 4.405 | 4.450 | 20,798 | -0.15(-3.26%) |
Sep 27, 2021 | 4.610 | 4.650 | 4.490 | 4.600 | 25,668 | -0.04(-0.86%) |
Sep 24, 2021 | 4.600 | 4.680 | 4.460 | 4.640 | 28,826 | +0.12(+2.65%) |
Sep 23, 2021 | 4.450 | 4.600 | 4.406 | 4.520 | 8,453 | -0.03(-0.66%) |
Sep 22, 2021 | 4.400 | 4.550 | 4.350 | 4.550 | 15,724 | +0.13(+2.94%) |
Sep 21, 2021 | 4.250 | 4.500 | 4.250 | 4.420 | 27,461 | +0.05(+1.26%) |
Sep 20, 2021 | 4.390 | 4.400 | 4.200 | 4.365 | 20,062 | -0.08(-1.91%) |
Sep 17, 2021 | 4.520 | 4.600 | 4.360 | 4.450 | 34,002 | -0.06(-1.33%) |
Sep 16, 2021 | 4.520 | 4.600 | 4.410 | 4.510 | 59,768 | -0.04(-0.88%) |
Sep 15, 2021 | 4.540 | 4.600 | 4.485 | 4.550 | 42,432 | +0.04(+0.78%) |
Sep 14, 2021 | 4.530 | 4.550 | 4.430 | 4.515 | 44,372 | -0.00(-0.11%) |
Sep 13, 2021 | 4.670 | 4.670 | 4.500 | 4.520 | 26,100 | -0.18(-3.83%) |
Sep 10, 2021 | 4.700 | 4.796 | 4.617 | 4.700 | 35,363 | +0.05(+1.08%) |
Sep 09, 2021 | 4.720 | 4.780 | 4.619 | 4.650 | 22,136 | -0.01(-0.21%) |
Sep 08, 2021 | 4.710 | 4.800 | 4.610 | 4.660 | 18,844 | -0.09(-1.89%) |
Sep 07, 2021 | 4.690 | 4.830 | 4.619 | 4.750 | 58,955 | +0.09(+1.93%) |
Sep 03, 2021 | 4.770 | 4.890 | 4.600 | 4.660 | 44,667 | -0.06(-1.27%) |
Sep 02, 2021 | 4.680 | 4.850 | 4.647 | 4.720 | 32,503 | +0.06(+1.29%) |
Sep 01, 2021 | 4.740 | 4.800 | 4.660 | 4.660 | 30,982 | +0.00(+0.00%) |
Aug 31, 2021 | 4.670 | 4.800 | 4.585 | 4.660 | 36,422 | +0.01(+0.22%) |
Aug 30, 2021 | 4.660 | 4.795 | 4.350 | 4.650 | 102,066 | -0.05(-1.06%) |
Aug 27, 2021 | 4.650 | 4.840 | 4.650 | 4.700 | 50,843 | +0.05(+1.08%) |
Aug 26, 2021 | 4.670 | 4.740 | 4.610 | 4.650 | 19,494 | -0.01(-0.21%) |
Aug 25, 2021 | 4.770 | 4.820 | 4.650 | 4.660 | 41,003 | -0.13(-2.71%) |
Aug 24, 2021 | 4.940 | 4.963 | 4.760 | 4.790 | 42,875 | -0.19(-3.82%) |
Aug 23, 2021 | 5.200 | 5.300 | 4.950 | 4.980 | 75,721 | -0.18(-3.49%) |
Aug 20, 2021 | 4.840 | 5.320 | 4.780 | 5.160 | 135,077 | +0.20(+4.03%) |
Aug 19, 2021 | 5.160 | 5.170 | 4.667 | 4.960 | 69,913 | -0.16(-3.03%) |
Aug 18, 2021 | 4.970 | 5.350 | 4.970 | 5.115 | 121,376 | +0.10(+1.89%) |
Aug 17, 2021 | 4.860 | 5.165 | 4.560 | 5.020 | 238,660 | -0.25(-4.74%) |
Aug 16, 2021 | 5.370 | 5.460 | 5.000 | 5.270 | 641,624 | +0.16(+3.13%) |
Aug 13, 2021 | 4.480 | 6.370 | 4.400 | 5.110 | 8,051,603 | +1.01(+24.63%) |
Aug 12, 2021 | 4.100 | 4.100 | 4.020 | 4.100 | 297,324 | +0.04(+0.99%) |
Aug 11, 2021 | 4.140 | 4.140 | 4.020 | 4.060 | 7,067 | -0.02(-0.49%) |
Aug 10, 2021 | 4.130 | 4.180 | 4.020 | 4.080 | 11,406 | -0.01(-0.24%) |
Aug 09, 2021 | 4.180 | 4.180 | 4.070 | 4.090 | 10,160 | -0.11(-2.60%) |
Aug 06, 2021 | 4.010 | 4.300 | 4.010 | 4.199 | 70,558 | +0.12(+2.92%) |
Aug 05, 2021 | 4.110 | 4.110 | 3.971 | 4.080 | 9,120 | +0.05(+1.24%) |
Aug 04, 2021 | 4.070 | 4.200 | 3.960 | 4.030 | 6,844 | -0.07(-1.68%) |
Aug 03, 2021 | 4.080 | 4.200 | 3.962 | 4.099 | 7,325 | -0.05(-1.23%) |