Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.190 | 4.380 | 4.190 | 4.300 | 10,391 | +0.08(+1.90%) |
Oct 28, 2021 | 4.270 | 4.360 | 4.220 | 4.220 | 4,751 | -0.03(-0.71%) |
Oct 27, 2021 | 4.360 | 4.350 | 4.250 | 4.250 | 9,674 | -0.19(-4.28%) |
Oct 26, 2021 | 4.270 | 4.150 | 4.440 | 16,941 | +0.31(+7.51%) | |
Oct 25, 2021 | 4.210 | 4.284 | 4.043 | 4.130 | 29,345 | -0.08(-1.90%) |
Oct 22, 2021 | 4.200 | 4.330 | 4.200 | 4.210 | 4,120 | -0.07(-1.64%) |
Oct 21, 2021 | 4.390 | 4.429 | 4.248 | 4.280 | 17,122 | -0.14(-3.17%) |
Oct 20, 2021 | 4.450 | 4.470 | 4.195 | 4.420 | 40,839 | -0.02(-0.45%) |
Oct 19, 2021 | 4.570 | 4.620 | 4.440 | 4.440 | 7,485 | -0.03(-0.67%) |
Oct 18, 2021 | 4.601 | 4.685 | 4.460 | 4.470 | 12,608 | -0.12(-2.54%) |
Oct 15, 2021 | 4.530 | 4.740 | 4.440 | 4.587 | 21,316 | +0.03(+0.59%) |
Oct 14, 2021 | 4.723 | 4.730 | 4.530 | 4.560 | 19,450 | -0.04(-0.87%) |
Oct 13, 2021 | 4.710 | 4.710 | 4.600 | 4.600 | 5,138 | -0.03(-0.65%) |
Oct 12, 2021 | 4.780 | 4.780 | 4.550 | 4.630 | 14,662 | -0.13(-2.73%) |
Oct 11, 2021 | 4.810 | 4.950 | 4.550 | 4.760 | 66,994 | -0.03(-0.63%) |
Oct 08, 2021 | 4.880 | 4.880 | 4.680 | 4.790 | 23,051 | +0.01(+0.21%) |
Oct 07, 2021 | 4.689 | 4.825 | 4.689 | 4.780 | 4,727 | +0.11(+2.36%) |
Oct 06, 2021 | 4.660 | 4.798 | 4.570 | 4.670 | 6,834 | +0.03(+0.72%) |
Oct 05, 2021 | 4.604 | 4.750 | 4.570 | 4.636 | 3,813 | +0.02(+0.46%) |
Oct 04, 2021 | 4.760 | 4.760 | 4.551 | 4.615 | 20,355 | -0.23(-4.85%) |
Oct 01, 2021 | 4.790 | 4.850 | 4.661 | 4.850 | 2,789 | +0.12(+2.54%) |
Sep 30, 2021 | 4.840 | 4.900 | 4.670 | 4.730 | 5,039 | +0.07(+1.39%) |
Sep 29, 2021 | 4.950 | 4.983 | 4.560 | 4.665 | 16,008 | -0.24(-4.80%) |
Sep 28, 2021 | 5.040 | 5.040 | 4.900 | 4.900 | 4,094 | -0.17(-3.35%) |
Sep 27, 2021 | 5.097 | 5.097 | 5.010 | 5.070 | 5,801 | -0.02(-0.39%) |
Sep 24, 2021 | 5.030 | 5.100 | 5.000 | 5.090 | 12,735 | +0.05(+0.99%) |
Sep 23, 2021 | 5.150 | 5.150 | 5.040 | 5.040 | 4,044 | +0.03(+0.60%) |
Sep 22, 2021 | 5.090 | 5.150 | 4.950 | 5.010 | 4,842 | -0.07(-1.38%) |
Sep 21, 2021 | 5.180 | 5.180 | 4.930 | 5.080 | 18,304 | -0.14(-2.68%) |
Sep 20, 2021 | 5.250 | 5.250 | 5.140 | 5.220 | 13,664 | +0.11(+2.15%) |
Sep 17, 2021 | 5.240 | 5.252 | 5.035 | 5.110 | 31,712 | -0.12(-2.29%) |
Sep 16, 2021 | 5.300 | 5.300 | 5.060 | 5.230 | 20,317 | +0.11(+2.15%) |
Sep 15, 2021 | 5.250 | 5.310 | 5.120 | 5.120 | 9,883 | -0.13(-2.48%) |
Sep 14, 2021 | 5.460 | 5.540 | 5.250 | 5.250 | 8,580 | -0.20(-3.67%) |
Sep 13, 2021 | 5.470 | 5.520 | 5.450 | 5.450 | 4,805 | +0.00(+0.00%) |
Sep 10, 2021 | 5.555 | 5.555 | 5.440 | 5.450 | 5,230 | -0.01(-0.18%) |
Sep 09, 2021 | 5.640 | 5.660 | 5.270 | 5.460 | 27,261 | -0.17(-3.08%) |
Sep 08, 2021 | 5.670 | 5.685 | 5.600 | 5.634 | 24,263 | -0.06(-0.99%) |
Sep 07, 2021 | 5.630 | 5.690 | 5.630 | 5.690 | 6,869 | +0.07(+1.25%) |
Sep 03, 2021 | 5.650 | 5.650 | 5.620 | 5.620 | 10,971 | -0.02(-0.35%) |
Sep 02, 2021 | 5.667 | 5.675 | 5.630 | 5.640 | 2,185 | -0.03(-0.53%) |
Sep 01, 2021 | 5.650 | 5.750 | 5.630 | 5.670 | 6,103 | -0.02(-0.35%) |
Aug 31, 2021 | 5.720 | 5.730 | 5.611 | 5.690 | 7,168 | -0.04(-0.70%) |
Aug 30, 2021 | 5.730 | 5.740 | 5.710 | 5.730 | 9,546 | +0.03(+0.53%) |
Aug 27, 2021 | 5.705 | 5.740 | 5.695 | 5.700 | 10,000 | -0.01(-0.18%) |
Aug 26, 2021 | 5.750 | 5.790 | 5.650 | 5.710 | 16,669 | -0.03(-0.52%) |
Aug 25, 2021 | 5.680 | 5.790 | 5.680 | 5.740 | 7,065 | -0.02(-0.35%) |
Aug 24, 2021 | 5.840 | 5.890 | 5.691 | 5.760 | 14,429 | -0.11(-1.87%) |
Aug 23, 2021 | 5.850 | 5.890 | 5.830 | 5.870 | 30,307 | +0.04(+0.69%) |
Aug 20, 2021 | 5.840 | 5.870 | 5.760 | 5.830 | 27,893 | +0.05(+0.87%) |
Aug 19, 2021 | 5.850 | 5.850 | 5.740 | 5.780 | 5,718 | -0.04(-0.69%) |
Aug 18, 2021 | 5.890 | 5.890 | 5.800 | 5.820 | 5,339 | -0.01(-0.17%) |
Aug 17, 2021 | 5.650 | 5.879 | 5.650 | 5.830 | 65,745 | +0.11(+1.92%) |
Aug 16, 2021 | 5.730 | 5.810 | 5.700 | 5.720 | 9,445 | -0.07(-1.21%) |
Aug 13, 2021 | 5.841 | 5.841 | 5.760 | 5.790 | 7,354 | -0.04(-0.69%) |
Aug 12, 2021 | 5.750 | 5.880 | 5.750 | 5.830 | 5,357 | +0.05(+0.87%) |
Aug 11, 2021 | 5.800 | 5.800 | 5.780 | 5.780 | 3,911 | +0.01(+0.25%) |
Aug 10, 2021 | 5.750 | 5.800 | 5.730 | 5.766 | 10,516 | -0.03(-0.59%) |
Aug 09, 2021 | 5.770 | 5.800 | 5.741 | 5.800 | 5,924 | +0.03(+0.52%) |
Aug 06, 2021 | 5.690 | 5.840 | 5.685 | 5.770 | 24,794 | +0.09(+1.58%) |
Aug 05, 2021 | 5.680 | 5.700 | 5.580 | 5.680 | 4,439 | +0.06(+1.07%) |
Aug 04, 2021 | 5.700 | 5.700 | 5.580 | 5.620 | 9,409 | -0.06(-1.06%) |
Aug 03, 2021 | 5.620 | 5.700 | 5.620 | 5.680 | 2,011 | +0.06(+0.98%) |