Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.770 | 3.930 | 3.660 | 3.720 | 593,687 | -0.17(-4.37%) |
Oct 28, 2021 | 3.950 | 4.080 | 3.700 | 3.890 | 847,523 | +0.15(+4.01%) |
Oct 27, 2021 | 3.700 | 3.930 | 3.650 | 3.740 | 1,024,078 | -0.06(-1.58%) |
Oct 26, 2021 | 4.050 | 3.750 | 3.800 | 609,392 | -0.20(-5.00%) | |
Oct 25, 2021 | 4.340 | 4.350 | 3.950 | 4.000 | 360,541 | -0.24(-5.66%) |
Oct 22, 2021 | 4.430 | 4.500 | 4.190 | 4.240 | 139,874 | -0.16(-3.64%) |
Oct 21, 2021 | 4.520 | 4.560 | 4.380 | 4.400 | 368,449 | -0.07(-1.57%) |
Oct 20, 2021 | 4.400 | 4.530 | 4.360 | 4.470 | 197,722 | +0.08(+1.82%) |
Oct 19, 2021 | 4.090 | 4.460 | 4.090 | 4.390 | 575,034 | +0.20(+4.77%) |
Oct 18, 2021 | 4.270 | 4.300 | 4.110 | 4.190 | 328,859 | -0.08(-1.87%) |
Oct 15, 2021 | 4.380 | 4.410 | 4.230 | 4.270 | 144,731 | -0.11(-2.51%) |
Oct 14, 2021 | 4.500 | 4.500 | 4.310 | 4.380 | 167,772 | -0.10(-2.23%) |
Oct 13, 2021 | 4.490 | 4.500 | 4.410 | 4.480 | 225,539 | +0.00(+0.00%) |
Oct 12, 2021 | 4.360 | 4.600 | 4.360 | 4.480 | 188,764 | -0.07(-1.54%) |
Oct 08, 2021 | 4.550 | 4.550 | 4.550 | 0 | -0.17(-3.60%) | |
Oct 07, 2021 | 4.730 | 4.780 | 4.620 | 4.720 | 319,179 | +0.02(+0.43%) |
Oct 06, 2021 | 4.900 | 4.900 | 4.690 | 4.700 | 261,260 | -0.12(-2.49%) |
Oct 05, 2021 | 4.730 | 4.950 | 4.630 | 4.820 | 230,162 | +0.10(+2.12%) |
Oct 04, 2021 | 4.760 | 4.880 | 4.500 | 4.720 | 219,386 | -0.10(-2.07%) |
Oct 01, 2021 | 4.930 | 4.950 | 4.780 | 4.820 | 197,142 | -0.07(-1.43%) |
Sep 30, 2021 | 4.900 | 4.990 | 4.760 | 4.890 | 140,825 | -0.06(-1.21%) |
Sep 29, 2021 | 4.970 | 5.050 | 4.900 | 4.950 | 206,434 | -0.03(-0.60%) |
Sep 28, 2021 | 5.020 | 5.100 | 4.840 | 4.980 | 257,990 | -0.12(-2.35%) |
Sep 27, 2021 | 5.100 | 5.200 | 5.030 | 5.100 | 256,255 | -0.15(-2.86%) |
Sep 24, 2021 | 4.920 | 5.250 | 4.820 | 5.250 | 241,296 | +0.24(+4.79%) |
Sep 23, 2021 | 5.050 | 5.230 | 4.950 | 5.010 | 273,767 | -0.03(-0.60%) |
Sep 22, 2021 | 5.250 | 5.350 | 4.960 | 5.040 | 327,925 | -0.11(-2.14%) |
Sep 21, 2021 | 5.000 | 5.160 | 4.750 | 5.150 | 200,641 | +0.16(+3.21%) |
Sep 20, 2021 | 5.150 | 5.150 | 4.860 | 4.990 | 289,943 | -0.21(-4.04%) |
Sep 17, 2021 | 5.050 | 5.200 | 4.910 | 5.200 | 153,156 | +0.19(+3.79%) |
Sep 16, 2021 | 5.030 | 5.080 | 4.740 | 5.010 | 307,612 | +0.15(+3.09%) |
Sep 15, 2021 | 4.440 | 4.940 | 4.440 | 4.860 | 434,960 | +0.36(+8.00%) |
Sep 14, 2021 | 4.750 | 4.750 | 4.480 | 4.500 | 332,161 | -0.29(-6.05%) |
Sep 13, 2021 | 4.850 | 4.880 | 4.710 | 4.790 | 261,058 | -0.09(-1.84%) |
Sep 10, 2021 | 5.000 | 5.010 | 4.830 | 4.880 | 231,199 | -0.01(-0.20%) |
Sep 09, 2021 | 5.100 | 5.140 | 4.790 | 4.890 | 321,592 | -0.17(-3.36%) |
Sep 08, 2021 | 5.350 | 5.350 | 5.040 | 5.060 | 169,706 | -0.24(-4.53%) |
Sep 07, 2021 | 5.570 | 5.580 | 5.270 | 5.300 | 189,143 | -0.23(-4.16%) |
Sep 03, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.40(+7.80%) | |
Sep 02, 2021 | 5.340 | 5.340 | 5.080 | 5.130 | 234,003 | -0.03(-0.58%) |
Sep 01, 2021 | 5.210 | 5.210 | 5.080 | 5.160 | 277,595 | -0.02(-0.39%) |
Aug 31, 2021 | 5.300 | 5.300 | 5.110 | 5.180 | 169,104 | +0.03(+0.58%) |
Aug 30, 2021 | 5.160 | 5.280 | 5.090 | 5.150 | 110,956 | -0.04(-0.77%) |
Aug 27, 2021 | 5.190 | 5.260 | 5.120 | 5.190 | 319,358 | +0.12(+2.37%) |
Aug 26, 2021 | 5.160 | 5.240 | 5.050 | 5.070 | 144,390 | -0.07(-1.36%) |
Aug 25, 2021 | 5.120 | 5.320 | 5.100 | 5.140 | 204,658 | -0.01(-0.19%) |
Aug 24, 2021 | 5.050 | 5.170 | 4.990 | 5.150 | 177,526 | +0.10(+1.98%) |
Aug 23, 2021 | 5.090 | 5.350 | 4.940 | 5.050 | 302,160 | -0.01(-0.20%) |
Aug 20, 2021 | 5.100 | 5.220 | 5.020 | 5.060 | 127,855 | -0.09(-1.75%) |
Aug 19, 2021 | 5.000 | 5.800 | 4.990 | 5.150 | 368,478 | -0.07(-1.34%) |
Aug 18, 2021 | 5.160 | 5.490 | 5.050 | 5.220 | 272,046 | +0.03(+0.58%) |
Aug 17, 2021 | 5.140 | 5.320 | 4.990 | 5.190 | 392,967 | +0.00(+0.00%) |
Aug 16, 2021 | 5.540 | 5.640 | 5.000 | 5.190 | 546,376 | -0.38(-6.82%) |
Aug 13, 2021 | 5.820 | 5.910 | 5.500 | 5.570 | 373,524 | -0.27(-4.62%) |
Aug 12, 2021 | 5.960 | 6.120 | 5.810 | 5.840 | 121,730 | -0.09(-1.52%) |
Aug 11, 2021 | 6.000 | 6.030 | 5.870 | 5.930 | 167,323 | -0.08(-1.33%) |
Aug 10, 2021 | 6.230 | 6.250 | 6.000 | 6.010 | 120,994 | -0.09(-1.48%) |
Aug 09, 2021 | 6.030 | 6.150 | 5.950 | 6.100 | 139,590 | +0.17(+2.87%) |
Aug 06, 2021 | 5.970 | 6.100 | 5.850 | 5.930 | 172,747 | -0.04(-0.67%) |
Aug 05, 2021 | 5.750 | 6.000 | 5.750 | 5.970 | 113,852 | +0.22(+3.83%) |
Aug 04, 2021 | 5.950 | 6.100 | 5.730 | 5.750 | 347,113 | -0.25(-4.17%) |