Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.058 | 5.074 | 4.884 | 5.058 | 5,262 | +0.03(+0.62%) |
Oct 28, 2021 | 5.043 | 5.119 | 4.950 | 5.027 | 3,996 | -0.05(-0.91%) |
Oct 27, 2021 | 5.151 | 5.198 | 4.819 | 5.074 | 12,776 | -0.12(-2.24%) |
Oct 26, 2021 | 5.314 | 5.113 | 5.190 | 4,415 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.229 | 5.329 | 5.182 | 5.252 | 6,796 | -0.02(-0.44%) |
Oct 22, 2021 | 5.159 | 5.445 | 4.989 | 5.275 | 24,579 | +0.13(+2.56%) |
Oct 21, 2021 | 5.089 | 5.553 | 4.919 | 5.143 | 92,797 | +0.02(+0.30%) |
Oct 20, 2021 | 5.058 | 5.623 | 4.787 | 5.128 | 119,693 | -0.05(-0.90%) |
Oct 19, 2021 | 5.143 | 5.360 | 5.136 | 5.174 | 12,801 | +0.05(+1.06%) |
Oct 18, 2021 | 5.035 | 5.530 | 4.973 | 5.120 | 77,112 | +0.13(+2.64%) |
Oct 15, 2021 | 4.795 | 5.027 | 4.792 | 4.989 | 17,763 | +0.19(+4.03%) |
Oct 14, 2021 | 4.641 | 4.795 | 4.625 | 4.795 | 20,417 | +0.23(+5.08%) |
Oct 13, 2021 | 4.308 | 4.703 | 4.308 | 4.563 | 15,408 | +0.12(+2.61%) |
Oct 12, 2021 | 4.540 | 4.540 | 4.385 | 4.447 | 15,840 | +0.03(+0.70%) |
Oct 11, 2021 | 4.687 | 4.687 | 4.416 | 4.416 | 9,001 | -0.19(-4.03%) |
Oct 08, 2021 | 4.594 | 4.826 | 4.530 | 4.602 | 16,012 | +0.04(+0.85%) |
Oct 07, 2021 | 4.440 | 4.788 | 4.401 | 4.563 | 37,291 | +0.25(+5.73%) |
Oct 06, 2021 | 4.826 | 4.826 | 4.231 | 4.316 | 123,697 | -0.51(-10.58%) |
Oct 05, 2021 | 5.143 | 5.368 | 4.548 | 4.826 | 532,323 | -0.09(-1.73%) |
Oct 04, 2021 | 4.409 | 5.259 | 4.378 | 4.911 | 550,107 | +0.41(+9.11%) |
Oct 01, 2021 | 4.548 | 4.563 | 4.432 | 4.501 | 7,484 | +0.11(+2.46%) |
Sep 30, 2021 | 4.501 | 4.517 | 4.324 | 4.393 | 19,806 | -0.10(-2.24%) |
Sep 29, 2021 | 4.324 | 4.494 | 4.262 | 4.494 | 28,825 | +0.17(+3.98%) |
Sep 28, 2021 | 4.409 | 4.409 | 4.184 | 4.322 | 12,722 | -0.01(-0.22%) |
Sep 27, 2021 | 4.068 | 4.416 | 4.022 | 4.331 | 56,121 | +0.23(+5.66%) |
Sep 24, 2021 | 4.200 | 4.269 | 4.061 | 4.099 | 52,449 | -0.14(-3.28%) |
Sep 23, 2021 | 4.331 | 4.563 | 4.239 | 4.239 | 28,358 | -0.11(-2.56%) |
Sep 22, 2021 | 4.355 | 4.494 | 4.350 | 4.350 | 15,905 | -0.01(-0.28%) |
Sep 21, 2021 | 4.679 | 4.679 | 4.331 | 4.362 | 19,348 | -0.34(-7.24%) |
Sep 20, 2021 | 4.757 | 4.757 | 4.696 | 4.703 | 3,514 | -0.04(-0.82%) |
Sep 17, 2021 | 4.950 | 4.950 | 4.741 | 4.741 | 2,135 | -0.07(-1.42%) |
Sep 15, 2021 | 4.809 | 4.809 | 4.809 | 285 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.764 | 4.865 | 4.764 | 4.834 | 17,216 | +0.04(+0.81%) |
Sep 13, 2021 | 4.900 | 4.916 | 4.679 | 4.795 | 8,197 | -0.10(-2.05%) |
Sep 10, 2021 | 4.911 | 4.911 | 4.842 | 4.896 | 1,300 | +0.10(+2.10%) |
Sep 09, 2021 | 4.795 | 4.806 | 4.788 | 4.795 | 10,181 | -0.04(-0.80%) |
Sep 08, 2021 | 4.757 | 4.935 | 4.757 | 4.834 | 12,305 | +0.07(+1.46%) |
Sep 07, 2021 | 4.757 | 4.795 | 4.757 | 4.764 | 3,773 | -0.02(-0.32%) |
Sep 03, 2021 | 4.496 | 4.780 | 4.364 | 4.780 | 15,534 | +0.34(+7.67%) |
Sep 02, 2021 | 4.447 | 4.617 | 4.319 | 4.440 | 93,160 | +0.05(+1.06%) |
Sep 01, 2021 | 4.393 | 4.447 | 4.312 | 4.393 | 45,547 | -0.02(-0.53%) |
Aug 31, 2021 | 4.416 | 4.441 | 4.416 | 4.416 | 1,559 | -0.03(-0.65%) |
Aug 30, 2021 | 4.432 | 4.525 | 4.424 | 4.445 | 16,646 | +0.04(+0.83%) |
Aug 27, 2021 | 4.409 | 4.409 | 4.366 | 4.409 | 15,957 | +0.04(+0.88%) |
Aug 26, 2021 | 4.362 | 4.499 | 4.355 | 4.370 | 2,521 | -0.01(-0.18%) |
Aug 25, 2021 | 4.432 | 4.525 | 4.264 | 4.378 | 26,273 | +0.00(+0.00%) |
Aug 24, 2021 | 4.501 | 4.517 | 4.231 | 4.378 | 17,176 | -0.02(-0.35%) |
Aug 23, 2021 | 4.254 | 4.393 | 4.215 | 4.393 | 8,784 | +0.17(+4.15%) |
Aug 20, 2021 | 4.285 | 4.370 | 4.215 | 4.218 | 4,466 | -0.02(-0.57%) |
Aug 19, 2021 | 4.324 | 4.324 | 4.215 | 4.242 | 2,986 | -0.03(-0.72%) |
Aug 18, 2021 | 4.293 | 4.339 | 4.273 | 4.273 | 6,514 | -0.02(-0.45%) |
Aug 17, 2021 | 4.385 | 4.382 | 4.293 | 4.293 | 859 | +0.02(+0.36%) |
Aug 16, 2021 | 4.401 | 4.401 | 4.250 | 4.277 | 3,993 | -0.12(-2.81%) |
Aug 13, 2021 | 4.424 | 4.486 | 4.401 | 4.401 | 4,209 | -0.14(-3.10%) |
Aug 12, 2021 | 4.563 | 4.563 | 4.409 | 4.542 | 3,352 | +0.26(+5.99%) |
Aug 11, 2021 | 4.293 | 4.385 | 4.285 | 4.285 | 21,784 | -0.04(-0.89%) |
Aug 10, 2021 | 4.200 | 4.324 | 4.188 | 4.324 | 3,046 | +0.18(+4.29%) |
Aug 09, 2021 | 4.378 | 4.517 | 4.138 | 4.146 | 18,571 | -0.43(-9.31%) |
Aug 06, 2021 | 4.718 | 4.718 | 4.447 | 4.571 | 7,846 | -0.11(-2.31%) |
Aug 05, 2021 | 4.563 | 4.690 | 4.563 | 4.679 | 2,955 | +0.07(+1.51%) |
Aug 04, 2021 | 4.556 | 4.718 | 4.540 | 4.610 | 23,109 | -0.02(-0.33%) |
Aug 03, 2021 | 4.633 | 4.710 | 4.602 | 4.625 | 36,064 | -0.06(-1.24%) |