Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.320 | 4.350 | 4.140 | 4.270 | 22,702 | -0.02(-0.47%) |
Oct 28, 2021 | 4.190 | 4.340 | 4.130 | 4.290 | 38,721 | +0.17(+4.13%) |
Oct 27, 2021 | 4.130 | 4.350 | 4.099 | 4.120 | 42,256 | -0.01(-0.24%) |
Oct 26, 2021 | 4.420 | 4.080 | 4.130 | 113,500 | -0.22(-5.06%) | |
Oct 25, 2021 | 4.600 | 4.600 | 4.259 | 4.350 | 82,175 | +0.09(+2.11%) |
Oct 22, 2021 | 4.520 | 4.639 | 4.250 | 4.260 | 70,662 | -0.23(-5.12%) |
Oct 21, 2021 | 4.500 | 4.877 | 4.450 | 4.490 | 137,929 | +0.04(+0.90%) |
Oct 20, 2021 | 4.640 | 4.640 | 4.360 | 4.450 | 56,911 | +0.00(+0.00%) |
Oct 19, 2021 | 4.300 | 4.500 | 4.150 | 4.450 | 104,614 | +0.09(+2.06%) |
Oct 18, 2021 | 4.450 | 4.513 | 4.310 | 4.360 | 56,673 | -0.04(-0.91%) |
Oct 15, 2021 | 4.380 | 4.480 | 4.350 | 4.400 | 12,447 | +0.02(+0.34%) |
Oct 14, 2021 | 4.410 | 4.410 | 4.360 | 4.385 | 12,390 | +0.04(+0.80%) |
Oct 13, 2021 | 4.300 | 4.410 | 3.920 | 4.350 | 72,882 | -0.02(-0.46%) |
Oct 12, 2021 | 4.360 | 4.500 | 4.300 | 4.370 | 12,519 | -0.03(-0.68%) |
Oct 11, 2021 | 4.480 | 4.483 | 4.350 | 4.400 | 21,782 | -0.06(-1.46%) |
Oct 08, 2021 | 4.500 | 4.510 | 4.430 | 4.465 | 22,443 | +0.04(+1.02%) |
Oct 07, 2021 | 4.330 | 4.500 | 4.330 | 4.420 | 71,824 | -0.02(-0.45%) |
Oct 06, 2021 | 4.710 | 4.721 | 4.370 | 4.440 | 38,206 | -0.29(-6.13%) |
Oct 05, 2021 | 4.510 | 4.940 | 4.510 | 4.730 | 34,612 | -0.14(-2.87%) |
Oct 04, 2021 | 4.780 | 5.098 | 4.650 | 4.870 | 89,487 | -0.18(-3.56%) |
Oct 01, 2021 | 5.150 | 5.170 | 5.020 | 5.050 | 15,869 | -0.14(-2.70%) |
Sep 30, 2021 | 5.125 | 5.327 | 5.100 | 5.190 | 13,070 | +0.16(+3.18%) |
Sep 29, 2021 | 5.230 | 5.230 | 4.960 | 5.030 | 41,834 | -0.10(-1.95%) |
Sep 28, 2021 | 5.100 | 5.260 | 5.100 | 5.130 | 22,619 | -0.11(-2.10%) |
Sep 27, 2021 | 5.240 | 5.390 | 5.080 | 5.240 | 57,862 | -0.15(-2.78%) |
Sep 24, 2021 | 5.330 | 5.399 | 5.200 | 5.390 | 45,887 | -0.09(-1.64%) |
Sep 23, 2021 | 5.270 | 5.510 | 5.270 | 5.480 | 56,073 | +0.26(+4.98%) |
Sep 22, 2021 | 5.300 | 5.480 | 5.120 | 5.220 | 33,762 | +0.00(+0.00%) |
Sep 21, 2021 | 5.520 | 5.580 | 5.210 | 5.220 | 57,264 | -0.45(-7.94%) |
Sep 20, 2021 | 5.870 | 5.870 | 5.450 | 5.670 | 30,616 | -0.32(-5.34%) |
Sep 17, 2021 | 6.020 | 6.120 | 5.670 | 5.990 | 54,555 | +0.04(+0.67%) |
Sep 16, 2021 | 6.000 | 6.077 | 5.750 | 5.950 | 22,520 | +0.10(+1.71%) |
Sep 15, 2021 | 6.440 | 6.440 | 5.750 | 5.850 | 27,507 | -0.39(-6.25%) |
Sep 14, 2021 | 6.170 | 6.550 | 5.990 | 6.240 | 33,695 | +0.10(+1.63%) |
Sep 13, 2021 | 6.360 | 6.360 | 6.010 | 6.140 | 25,900 | -0.26(-4.06%) |
Sep 10, 2021 | 6.280 | 6.400 | 6.250 | 6.400 | 9,906 | +0.10(+1.59%) |
Sep 09, 2021 | 6.250 | 6.340 | 6.250 | 6.300 | 14,894 | +0.05(+0.80%) |
Sep 08, 2021 | 6.400 | 6.400 | 6.250 | 6.250 | 14,869 | -0.25(-3.85%) |
Sep 07, 2021 | 5.900 | 6.580 | 5.900 | 6.500 | 38,651 | +0.28(+4.50%) |
Sep 03, 2021 | 5.880 | 6.240 | 5.880 | 6.220 | 13,232 | +0.31(+5.25%) |
Sep 02, 2021 | 6.300 | 6.529 | 5.910 | 5.910 | 26,411 | -0.39(-6.19%) |
Sep 01, 2021 | 6.250 | 6.748 | 6.237 | 6.300 | 26,774 | -0.06(-0.94%) |
Aug 31, 2021 | 6.300 | 6.440 | 6.140 | 6.360 | 25,751 | -0.08(-1.24%) |
Aug 30, 2021 | 6.630 | 6.800 | 6.300 | 6.440 | 30,368 | -0.33(-4.87%) |
Aug 27, 2021 | 6.540 | 6.840 | 6.440 | 6.770 | 33,190 | +0.24(+3.68%) |
Aug 26, 2021 | 6.440 | 6.550 | 6.400 | 6.530 | 27,591 | +0.13(+2.03%) |
Aug 25, 2021 | 6.100 | 6.550 | 6.000 | 6.400 | 44,150 | +0.30(+4.92%) |
Aug 24, 2021 | 5.710 | 6.140 | 5.710 | 6.100 | 24,442 | +0.33(+5.72%) |
Aug 23, 2021 | 5.790 | 5.870 | 5.630 | 5.770 | 23,376 | -0.14(-2.37%) |
Aug 20, 2021 | 5.080 | 5.980 | 5.080 | 5.910 | 83,646 | +0.84(+16.57%) |
Aug 19, 2021 | 5.050 | 5.240 | 4.890 | 5.070 | 78,795 | -0.03(-0.59%) |
Aug 18, 2021 | 5.105 | 5.200 | 5.084 | 5.100 | 41,590 | -0.01(-0.20%) |
Aug 17, 2021 | 5.200 | 5.370 | 5.000 | 5.110 | 49,594 | -0.08(-1.54%) |
Aug 16, 2021 | 5.280 | 5.500 | 5.150 | 5.190 | 38,170 | -0.22(-4.07%) |
Aug 13, 2021 | 5.510 | 5.510 | 5.170 | 5.410 | 101,182 | -0.10(-1.81%) |
Aug 12, 2021 | 5.350 | 5.560 | 5.000 | 5.510 | 181,824 | -0.02(-0.36%) |
Aug 11, 2021 | 5.830 | 5.830 | 5.500 | 5.530 | 320,471 | -0.26(-4.49%) |
Aug 10, 2021 | 6.000 | 6.210 | 5.700 | 5.790 | 250,823 | -1.42(-19.69%) |
Aug 09, 2021 | 7.320 | 8.000 | 7.037 | 7.210 | 95,317 | -0.30(-3.99%) |
Aug 06, 2021 | 7.300 | 7.630 | 7.300 | 7.510 | 32,602 | +0.22(+3.02%) |
Aug 05, 2021 | 7.220 | 7.410 | 6.970 | 7.290 | 18,161 | +0.07(+0.97%) |
Aug 04, 2021 | 7.310 | 7.490 | 7.200 | 7.220 | 42,244 | -0.22(-2.96%) |
Aug 03, 2021 | 8.240 | 8.240 | 7.360 | 7.440 | 57,853 | -0.73(-8.94%) |