Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.960 | 4.810 | 4.830 | 1,069,178 | -0.13(-2.62%) | |
Oct 28, 2021 | 4.510 | 4.970 | 4.480 | 4.960 | 1,353,870 | +0.46(+10.22%) |
Oct 27, 2021 | 4.580 | 4.640 | 4.420 | 4.500 | 980,835 | -0.08(-1.75%) |
Oct 26, 2021 | 4.590 | 4.580 | 831,570 | +0.01(+0.22%) | ||
Oct 25, 2021 | 4.620 | 4.680 | 4.505 | 4.570 | 725,371 | -0.02(-0.44%) |
Oct 22, 2021 | 4.640 | 4.690 | 4.480 | 4.590 | 955,658 | -0.08(-1.71%) |
Oct 21, 2021 | 4.660 | 4.780 | 4.625 | 4.670 | 657,237 | +0.00(+0.00%) |
Oct 20, 2021 | 4.810 | 4.850 | 4.655 | 4.670 | 813,771 | -0.15(-3.11%) |
Oct 19, 2021 | 4.730 | 4.920 | 4.650 | 4.820 | 774,800 | +0.10(+2.12%) |
Oct 18, 2021 | 4.630 | 4.755 | 4.565 | 4.720 | 808,297 | +0.07(+1.51%) |
Oct 15, 2021 | 4.760 | 4.790 | 4.640 | 4.650 | 798,467 | -0.02(-0.43%) |
Oct 14, 2021 | 4.640 | 4.740 | 4.590 | 4.670 | 777,568 | +0.07(+1.52%) |
Oct 13, 2021 | 4.650 | 4.700 | 4.535 | 4.600 | 939,266 | -0.06(-1.29%) |
Oct 12, 2021 | 4.610 | 4.765 | 4.590 | 4.660 | 729,403 | +0.05(+1.08%) |
Oct 11, 2021 | 4.670 | 4.740 | 4.600 | 4.610 | 1,147,401 | -0.06(-1.28%) |
Oct 08, 2021 | 4.770 | 4.770 | 4.610 | 4.670 | 834,138 | -0.10(-2.10%) |
Oct 07, 2021 | 4.850 | 4.975 | 4.760 | 4.770 | 846,844 | -0.03(-0.63%) |
Oct 06, 2021 | 5.010 | 5.070 | 4.780 | 4.800 | 1,301,988 | -0.28(-5.51%) |
Oct 05, 2021 | 5.020 | 5.120 | 5.010 | 5.080 | 1,072,822 | +0.04(+0.79%) |
Oct 04, 2021 | 5.100 | 5.180 | 4.980 | 5.040 | 1,106,657 | -0.07(-1.37%) |
Oct 01, 2021 | 4.990 | 5.152 | 4.850 | 5.110 | 1,303,923 | +0.12(+2.40%) |
Sep 30, 2021 | 5.030 | 5.120 | 4.965 | 4.990 | 1,021,920 | -0.08(-1.58%) |
Sep 29, 2021 | 5.180 | 5.280 | 5.060 | 5.070 | 804,014 | -0.10(-1.93%) |
Sep 28, 2021 | 5.400 | 5.400 | 5.150 | 5.170 | 1,388,846 | -0.23(-4.26%) |
Sep 27, 2021 | 5.360 | 5.465 | 5.310 | 5.400 | 572,975 | +0.11(+2.08%) |
Sep 24, 2021 | 5.560 | 5.590 | 5.280 | 5.290 | 743,074 | -0.31(-5.54%) |
Sep 23, 2021 | 5.450 | 5.652 | 5.430 | 5.600 | 883,783 | +0.21(+3.90%) |
Sep 22, 2021 | 5.440 | 5.535 | 5.300 | 5.390 | 1,006,300 | -0.04(-0.74%) |
Sep 21, 2021 | 5.470 | 5.520 | 5.385 | 5.430 | 1,010,242 | -0.01(-0.18%) |
Sep 20, 2021 | 5.350 | 5.580 | 5.280 | 5.440 | 1,248,271 | -0.04(-0.73%) |
Sep 17, 2021 | 5.490 | 5.660 | 5.340 | 5.480 | 3,203,245 | +0.03(+0.55%) |
Sep 16, 2021 | 5.490 | 5.530 | 5.285 | 5.450 | 974,783 | -0.02(-0.37%) |
Sep 15, 2021 | 5.490 | 5.670 | 5.360 | 5.470 | 951,654 | -0.03(-0.55%) |
Sep 14, 2021 | 5.890 | 5.900 | 5.480 | 5.500 | 1,144,733 | -0.39(-6.62%) |
Sep 13, 2021 | 6.200 | 6.200 | 5.870 | 5.890 | 1,220,564 | -0.29(-4.69%) |
Sep 10, 2021 | 6.280 | 6.320 | 6.100 | 6.180 | 1,465,602 | -0.05(-0.80%) |
Sep 09, 2021 | 6.150 | 6.430 | 6.110 | 6.230 | 1,857,648 | +0.08(+1.30%) |
Sep 08, 2021 | 6.250 | 6.305 | 6.110 | 6.150 | 1,059,112 | -0.10(-1.60%) |
Sep 07, 2021 | 6.110 | 6.360 | 6.090 | 6.250 | 1,035,687 | +0.11(+1.79%) |
Sep 03, 2021 | 6.250 | 6.455 | 6.080 | 6.140 | 1,064,770 | -0.12(-1.92%) |
Sep 02, 2021 | 6.240 | 6.300 | 6.090 | 6.260 | 1,185,445 | +0.01(+0.16%) |
Sep 01, 2021 | 6.050 | 6.370 | 6.050 | 6.250 | 1,495,638 | +0.20(+3.31%) |
Aug 31, 2021 | 5.930 | 6.075 | 5.850 | 6.050 | 2,364,628 | +0.10(+1.68%) |
Aug 30, 2021 | 6.000 | 6.150 | 5.870 | 5.950 | 1,092,485 | -0.05(-0.83%) |
Aug 27, 2021 | 5.900 | 6.060 | 5.850 | 6.000 | 1,007,879 | +0.10(+1.69%) |
Aug 26, 2021 | 5.770 | 6.083 | 5.750 | 5.900 | 963,445 | +0.10(+1.72%) |
Aug 25, 2021 | 5.760 | 5.835 | 5.560 | 5.800 | 1,210,609 | -0.04(-0.68%) |
Aug 24, 2021 | 6.060 | 6.080 | 5.760 | 5.840 | 791,072 | -0.24(-3.95%) |
Aug 23, 2021 | 5.750 | 6.130 | 5.700 | 6.080 | 808,068 | +0.46(+8.19%) |
Aug 20, 2021 | 5.440 | 5.730 | 5.440 | 5.620 | 867,848 | +0.13(+2.37%) |
Aug 19, 2021 | 5.710 | 5.810 | 5.465 | 5.490 | 732,571 | -0.27(-4.69%) |
Aug 18, 2021 | 5.930 | 6.010 | 5.710 | 5.760 | 535,284 | -0.14(-2.37%) |
Aug 17, 2021 | 5.840 | 5.910 | 5.710 | 5.900 | 535,551 | +0.05(+0.85%) |
Aug 16, 2021 | 6.110 | 6.160 | 5.850 | 5.850 | 627,121 | -0.29(-4.72%) |
Aug 13, 2021 | 6.150 | 6.290 | 6.060 | 6.140 | 780,002 | +0.02(+0.33%) |
Aug 12, 2021 | 6.100 | 6.189 | 5.810 | 6.120 | 1,125,523 | -0.02(-0.33%) |
Aug 11, 2021 | 6.100 | 6.260 | 5.920 | 6.140 | 1,546,357 | +0.10(+1.66%) |
Aug 10, 2021 | 5.590 | 6.240 | 5.590 | 6.040 | 1,876,160 | +0.44(+7.86%) |
Aug 09, 2021 | 5.590 | 5.640 | 5.491 | 5.600 | 659,826 | +0.04(+0.72%) |
Aug 06, 2021 | 5.540 | 5.590 | 5.415 | 5.560 | 805,351 | +0.02(+0.36%) |
Aug 05, 2021 | 5.390 | 5.585 | 5.350 | 5.540 | 865,587 | +0.19(+3.55%) |
Aug 04, 2021 | 5.470 | 5.570 | 5.240 | 5.350 | 664,683 | -0.12(-2.19%) |
Aug 03, 2021 | 5.580 | 5.580 | 5.310 | 5.470 | 590,227 | -0.14(-2.50%) |