Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.075 | 5.090 | 4.900 | 5.075 | 5,244 | +0.03(+0.62%) |
Oct 28, 2021 | 5.059 | 5.136 | 4.966 | 5.044 | 3,983 | -0.05(-0.91%) |
Oct 27, 2021 | 5.168 | 5.215 | 4.834 | 5.091 | 12,734 | -0.12(-2.24%) |
Oct 26, 2021 | 5.331 | 5.129 | 5.207 | 4,400 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.246 | 5.347 | 5.199 | 5.269 | 6,774 | -0.02(-0.44%) |
Oct 22, 2021 | 5.176 | 5.463 | 5.005 | 5.292 | 24,498 | +0.13(+2.56%) |
Oct 21, 2021 | 5.106 | 5.572 | 4.935 | 5.160 | 92,492 | +0.02(+0.30%) |
Oct 20, 2021 | 5.075 | 5.641 | 4.803 | 5.145 | 119,300 | -0.05(-0.90%) |
Oct 19, 2021 | 5.160 | 5.378 | 5.153 | 5.191 | 12,759 | +0.05(+1.06%) |
Oct 18, 2021 | 5.052 | 5.548 | 4.990 | 5.137 | 76,859 | +0.13(+2.64%) |
Oct 15, 2021 | 4.811 | 5.044 | 4.807 | 5.005 | 17,704 | +0.19(+4.03%) |
Oct 14, 2021 | 4.656 | 4.811 | 4.640 | 4.811 | 20,350 | +0.23(+5.08%) |
Oct 13, 2021 | 4.322 | 4.718 | 4.322 | 4.578 | 15,358 | +0.12(+2.61%) |
Oct 12, 2021 | 4.555 | 4.555 | 4.400 | 4.462 | 15,788 | +0.03(+0.70%) |
Oct 11, 2021 | 4.703 | 4.703 | 4.431 | 4.431 | 8,971 | -0.19(-4.03%) |
Oct 08, 2021 | 4.609 | 4.842 | 4.545 | 4.617 | 15,960 | +0.04(+0.85%) |
Oct 07, 2021 | 4.454 | 4.803 | 4.415 | 4.578 | 37,168 | +0.25(+5.73%) |
Oct 06, 2021 | 4.842 | 4.842 | 4.245 | 4.330 | 123,291 | -0.51(-10.58%) |
Oct 05, 2021 | 5.160 | 5.385 | 4.563 | 4.842 | 530,577 | -0.09(-1.73%) |
Oct 04, 2021 | 4.423 | 5.277 | 4.392 | 4.928 | 548,302 | +0.41(+9.11%) |
Oct 01, 2021 | 4.563 | 4.578 | 4.446 | 4.516 | 7,460 | +0.11(+2.46%) |
Sep 30, 2021 | 4.516 | 4.532 | 4.338 | 4.408 | 19,741 | -0.10(-2.24%) |
Sep 29, 2021 | 4.338 | 4.508 | 4.276 | 4.508 | 28,730 | +0.17(+3.98%) |
Sep 28, 2021 | 4.423 | 4.423 | 4.198 | 4.336 | 12,680 | -0.01(-0.22%) |
Sep 27, 2021 | 4.082 | 4.431 | 4.035 | 4.346 | 55,937 | +0.23(+5.66%) |
Sep 24, 2021 | 4.214 | 4.284 | 4.074 | 4.113 | 52,277 | -0.14(-3.28%) |
Sep 23, 2021 | 4.346 | 4.578 | 4.252 | 4.252 | 28,265 | -0.11(-2.56%) |
Sep 22, 2021 | 4.369 | 4.509 | 4.364 | 4.364 | 15,853 | -0.01(-0.28%) |
Sep 21, 2021 | 4.695 | 4.695 | 4.346 | 4.377 | 19,284 | -0.34(-7.24%) |
Sep 20, 2021 | 4.772 | 4.772 | 4.711 | 4.718 | 3,502 | -0.04(-0.82%) |
Sep 17, 2021 | 4.966 | 4.966 | 4.757 | 4.757 | 2,128 | -0.07(-1.42%) |
Sep 15, 2021 | 4.825 | 4.825 | 4.825 | 284 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.780 | 4.881 | 4.780 | 4.850 | 17,159 | +0.04(+0.81%) |
Sep 13, 2021 | 4.916 | 4.932 | 4.695 | 4.811 | 8,170 | -0.10(-2.05%) |
Sep 10, 2021 | 4.928 | 4.928 | 4.858 | 4.912 | 1,296 | +0.10(+2.10%) |
Sep 09, 2021 | 4.811 | 4.821 | 4.803 | 4.811 | 10,148 | -0.04(-0.80%) |
Sep 08, 2021 | 4.772 | 4.951 | 4.772 | 4.850 | 12,265 | +0.07(+1.46%) |
Sep 07, 2021 | 4.772 | 4.811 | 4.772 | 4.780 | 3,761 | -0.02(-0.32%) |
Sep 03, 2021 | 4.511 | 4.796 | 4.379 | 4.796 | 15,483 | +0.34(+7.67%) |
Sep 02, 2021 | 4.462 | 4.633 | 4.333 | 4.454 | 92,854 | +0.05(+1.06%) |
Sep 01, 2021 | 4.408 | 4.462 | 4.326 | 4.408 | 45,398 | -0.02(-0.53%) |
Aug 31, 2021 | 4.431 | 4.456 | 4.431 | 4.431 | 1,554 | -0.03(-0.65%) |
Aug 30, 2021 | 4.446 | 4.540 | 4.439 | 4.460 | 16,591 | +0.04(+0.83%) |
Aug 27, 2021 | 4.423 | 4.423 | 4.380 | 4.423 | 15,904 | +0.04(+0.88%) |
Aug 26, 2021 | 4.377 | 4.513 | 4.369 | 4.384 | 2,512 | -0.01(-0.18%) |
Aug 25, 2021 | 4.446 | 4.540 | 4.278 | 4.392 | 26,186 | +0.00(+0.00%) |
Aug 24, 2021 | 4.516 | 4.532 | 4.245 | 4.392 | 17,119 | -0.02(-0.35%) |
Aug 23, 2021 | 4.268 | 4.408 | 4.229 | 4.408 | 8,755 | +0.18(+4.15%) |
Aug 20, 2021 | 4.299 | 4.384 | 4.229 | 4.232 | 4,452 | -0.02(-0.57%) |
Aug 19, 2021 | 4.338 | 4.338 | 4.229 | 4.256 | 2,976 | -0.03(-0.72%) |
Aug 18, 2021 | 4.307 | 4.353 | 4.287 | 4.287 | 6,493 | -0.02(-0.45%) |
Aug 17, 2021 | 4.400 | 4.397 | 4.307 | 4.307 | 856 | +0.02(+0.36%) |
Aug 16, 2021 | 4.415 | 4.415 | 4.264 | 4.291 | 3,980 | -0.12(-2.81%) |
Aug 13, 2021 | 4.439 | 4.501 | 4.415 | 4.415 | 4,195 | -0.14(-3.10%) |
Aug 12, 2021 | 4.578 | 4.578 | 4.423 | 4.557 | 3,341 | +0.26(+5.99%) |
Aug 11, 2021 | 4.307 | 4.400 | 4.299 | 4.299 | 21,712 | -0.04(-0.89%) |
Aug 10, 2021 | 4.214 | 4.338 | 4.202 | 4.338 | 3,036 | +0.18(+4.29%) |
Aug 09, 2021 | 4.392 | 4.532 | 4.152 | 4.159 | 18,510 | -0.43(-9.31%) |
Aug 06, 2021 | 4.734 | 4.734 | 4.462 | 4.586 | 7,820 | -0.11(-2.31%) |
Aug 05, 2021 | 4.578 | 4.706 | 4.578 | 4.695 | 2,945 | +0.07(+1.51%) |
Aug 04, 2021 | 4.571 | 4.734 | 4.555 | 4.625 | 23,033 | -0.02(-0.33%) |
Aug 03, 2021 | 4.648 | 4.726 | 4.617 | 4.640 | 35,946 | -0.06(-1.24%) |