Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.235 | 5.235 | 4.910 | 5.000 | 51,270 | -0.25(-4.76%) |
Oct 28, 2021 | 5.300 | 5.384 | 5.200 | 5.250 | 13,650 | -0.15(-2.78%) |
Oct 27, 2021 | 5.310 | 5.420 | 5.100 | 5.400 | 27,487 | +0.06(+1.12%) |
Oct 26, 2021 | 5.090 | 5.410 | 5.340 | 56,569 | +0.32(+6.37%) | |
Oct 25, 2021 | 4.750 | 5.150 | 4.720 | 5.020 | 102,254 | +0.20(+4.15%) |
Oct 22, 2021 | 4.980 | 4.980 | 4.710 | 4.820 | 50,199 | -0.18(-3.60%) |
Oct 21, 2021 | 5.050 | 5.090 | 4.960 | 5.000 | 42,455 | -0.09(-1.77%) |
Oct 20, 2021 | 4.800 | 5.200 | 4.800 | 5.090 | 98,637 | +0.29(+6.04%) |
Oct 19, 2021 | 4.870 | 4.870 | 4.600 | 4.800 | 42,646 | -0.01(-0.21%) |
Oct 18, 2021 | 4.920 | 4.930 | 4.710 | 4.810 | 59,861 | -0.10(-2.04%) |
Oct 15, 2021 | 5.000 | 5.000 | 4.790 | 4.910 | 57,715 | -0.04(-0.81%) |
Oct 14, 2021 | 4.600 | 5.000 | 4.500 | 4.950 | 144,453 | +0.43(+9.51%) |
Oct 13, 2021 | 4.450 | 4.554 | 4.390 | 4.520 | 26,988 | +0.11(+2.49%) |
Oct 12, 2021 | 4.460 | 4.543 | 4.352 | 4.410 | 61,420 | -0.10(-2.22%) |
Oct 11, 2021 | 4.180 | 4.520 | 4.070 | 4.510 | 43,004 | +0.42(+10.27%) |
Oct 08, 2021 | 4.470 | 4.548 | 4.070 | 4.090 | 83,302 | -0.38(-8.50%) |
Oct 07, 2021 | 4.710 | 4.780 | 4.470 | 4.470 | 36,097 | -0.23(-4.89%) |
Oct 06, 2021 | 4.520 | 4.830 | 4.400 | 4.700 | 46,402 | +0.07(+1.51%) |
Oct 05, 2021 | 4.540 | 4.747 | 4.500 | 4.630 | 34,633 | -0.03(-0.64%) |
Oct 04, 2021 | 4.720 | 5.170 | 4.500 | 4.660 | 380,013 | -0.55(-10.56%) |
Oct 01, 2021 | 5.140 | 5.320 | 4.970 | 5.210 | 120,575 | +0.07(+1.36%) |
Sep 30, 2021 | 5.180 | 5.780 | 5.020 | 5.140 | 213,619 | -0.08(-1.53%) |
Sep 29, 2021 | 4.690 | 5.410 | 4.630 | 5.220 | 136,852 | +0.44(+9.21%) |
Sep 28, 2021 | 4.510 | 4.890 | 4.494 | 4.780 | 82,944 | +0.33(+7.42%) |
Sep 27, 2021 | 4.410 | 4.730 | 4.410 | 4.450 | 26,716 | +0.07(+1.48%) |
Sep 24, 2021 | 4.620 | 4.752 | 4.350 | 4.385 | 49,785 | -0.37(-7.68%) |
Sep 23, 2021 | 4.720 | 4.944 | 4.680 | 4.750 | 35,274 | +0.10(+2.15%) |
Sep 22, 2021 | 4.490 | 4.752 | 4.490 | 4.650 | 26,056 | +0.29(+6.65%) |
Sep 21, 2021 | 4.600 | 4.750 | 4.350 | 4.360 | 22,816 | -0.26(-5.63%) |
Sep 20, 2021 | 4.500 | 4.880 | 4.500 | 4.620 | 49,221 | +0.04(+0.87%) |
Sep 17, 2021 | 5.140 | 5.220 | 4.560 | 4.580 | 61,968 | -0.53(-10.37%) |
Sep 16, 2021 | 5.220 | 5.350 | 5.100 | 5.110 | 25,241 | +0.06(+1.19%) |
Sep 15, 2021 | 5.560 | 5.580 | 5.030 | 5.050 | 36,074 | -0.60(-10.62%) |
Sep 14, 2021 | 5.500 | 5.680 | 5.480 | 5.650 | 54,840 | +0.10(+1.80%) |
Sep 13, 2021 | 5.070 | 5.570 | 5.050 | 5.550 | 77,657 | +0.55(+11.00%) |
Sep 10, 2021 | 4.940 | 5.050 | 4.850 | 5.000 | 29,036 | +0.15(+3.09%) |
Sep 09, 2021 | 5.140 | 5.160 | 4.830 | 4.850 | 49,781 | -0.36(-6.91%) |
Sep 08, 2021 | 5.800 | 5.800 | 5.150 | 5.210 | 75,103 | -0.59(-10.17%) |
Sep 07, 2021 | 5.880 | 5.880 | 5.730 | 5.800 | 101,253 | +0.02(+0.35%) |
Sep 03, 2021 | 5.340 | 5.920 | 5.280 | 5.780 | 143,901 | +0.43(+8.04%) |
Sep 02, 2021 | 5.180 | 5.450 | 5.180 | 5.350 | 85,205 | +0.23(+4.49%) |
Sep 01, 2021 | 5.270 | 5.270 | 5.040 | 5.120 | 31,865 | -0.05(-0.97%) |
Aug 31, 2021 | 4.920 | 5.261 | 4.882 | 5.170 | 80,121 | +0.25(+5.08%) |
Aug 30, 2021 | 4.820 | 4.970 | 4.810 | 4.920 | 25,161 | +0.11(+2.29%) |
Aug 27, 2021 | 5.000 | 5.070 | 4.720 | 4.810 | 57,573 | -0.15(-3.02%) |
Aug 26, 2021 | 4.940 | 4.987 | 4.840 | 4.960 | 59,479 | +0.03(+0.61%) |
Aug 25, 2021 | 4.730 | 4.995 | 4.610 | 4.930 | 50,432 | +0.27(+5.79%) |
Aug 24, 2021 | 4.560 | 4.745 | 4.480 | 4.660 | 33,257 | +0.05(+1.08%) |
Aug 23, 2021 | 4.480 | 4.650 | 4.340 | 4.610 | 78,493 | +0.24(+5.49%) |
Aug 20, 2021 | 4.260 | 4.450 | 4.260 | 4.370 | 30,083 | +0.11(+2.58%) |
Aug 19, 2021 | 4.170 | 4.370 | 4.150 | 4.260 | 73,150 | +0.08(+1.91%) |
Aug 18, 2021 | 3.820 | 4.250 | 3.790 | 4.180 | 144,699 | +0.41(+10.88%) |
Aug 17, 2021 | 4.050 | 4.050 | 3.710 | 3.770 | 186,757 | -0.46(-10.87%) |
Aug 16, 2021 | 4.800 | 4.800 | 4.210 | 4.230 | 247,837 | -0.57(-11.87%) |
Aug 13, 2021 | 4.840 | 4.850 | 4.720 | 4.800 | 55,852 | +0.00(+0.00%) |
Aug 12, 2021 | 4.840 | 4.860 | 4.712 | 4.800 | 51,605 | +0.03(+0.63%) |
Aug 11, 2021 | 4.930 | 4.930 | 4.700 | 4.770 | 67,393 | -0.17(-3.44%) |
Aug 10, 2021 | 4.840 | 5.050 | 4.810 | 4.940 | 36,306 | +0.13(+2.70%) |
Aug 09, 2021 | 5.000 | 5.089 | 4.780 | 4.810 | 97,145 | -0.05(-1.03%) |
Aug 06, 2021 | 4.870 | 4.880 | 4.610 | 4.860 | 98,479 | -0.03(-0.61%) |
Aug 05, 2021 | 5.100 | 5.163 | 4.800 | 4.890 | 169,558 | -0.17(-3.36%) |
Aug 04, 2021 | 5.100 | 5.260 | 5.000 | 5.060 | 111,936 | -0.07(-1.36%) |
Aug 03, 2021 | 5.500 | 5.591 | 5.110 | 5.130 | 229,989 | -0.39(-7.07%) |