Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.105 | 5.121 | 4.929 | 5.105 | 5,213 | +0.03(+0.62%) |
Oct 28, 2021 | 5.090 | 5.166 | 4.996 | 5.074 | 3,959 | -0.05(-0.91%) |
Oct 27, 2021 | 5.199 | 5.246 | 4.863 | 5.121 | 12,659 | -0.12(-2.24%) |
Oct 26, 2021 | 5.363 | 5.160 | 5.238 | 4,374 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.277 | 5.378 | 5.230 | 5.300 | 6,734 | -0.02(-0.44%) |
Oct 22, 2021 | 5.207 | 5.496 | 5.035 | 5.324 | 24,353 | +0.13(+2.56%) |
Oct 21, 2021 | 5.136 | 5.605 | 4.965 | 5.191 | 91,945 | +0.02(+0.30%) |
Oct 20, 2021 | 5.105 | 5.675 | 4.832 | 5.175 | 118,594 | -0.05(-0.90%) |
Oct 19, 2021 | 5.191 | 5.410 | 5.183 | 5.222 | 12,683 | +0.05(+1.06%) |
Oct 18, 2021 | 5.082 | 5.581 | 5.019 | 5.168 | 76,404 | +0.13(+2.64%) |
Oct 15, 2021 | 4.840 | 5.074 | 4.836 | 5.035 | 17,600 | +0.20(+4.03%) |
Oct 14, 2021 | 4.684 | 4.840 | 4.668 | 4.840 | 20,230 | +0.23(+5.08%) |
Oct 13, 2021 | 4.348 | 4.746 | 4.348 | 4.606 | 15,267 | +0.12(+2.61%) |
Oct 12, 2021 | 4.582 | 4.582 | 4.426 | 4.489 | 15,695 | +0.03(+0.70%) |
Oct 11, 2021 | 4.731 | 4.731 | 4.457 | 4.457 | 8,918 | -0.19(-4.03%) |
Oct 08, 2021 | 4.637 | 4.871 | 4.572 | 4.645 | 15,865 | +0.04(+0.85%) |
Oct 07, 2021 | 4.481 | 4.832 | 4.442 | 4.606 | 36,948 | +0.25(+5.73%) |
Oct 06, 2021 | 4.871 | 4.871 | 4.270 | 4.356 | 122,562 | -0.52(-10.58%) |
Oct 05, 2021 | 5.191 | 5.417 | 4.590 | 4.871 | 527,436 | -0.09(-1.73%) |
Oct 04, 2021 | 4.450 | 5.308 | 4.418 | 4.957 | 545,057 | +0.41(+9.11%) |
Oct 01, 2021 | 4.590 | 4.606 | 4.473 | 4.543 | 7,415 | +0.11(+2.46%) |
Sep 30, 2021 | 4.543 | 4.559 | 4.364 | 4.434 | 19,624 | -0.10(-2.24%) |
Sep 29, 2021 | 4.364 | 4.535 | 4.301 | 4.535 | 28,560 | +0.17(+3.98%) |
Sep 28, 2021 | 4.450 | 4.450 | 4.223 | 4.362 | 12,605 | -0.01(-0.22%) |
Sep 27, 2021 | 4.106 | 4.457 | 4.059 | 4.371 | 55,606 | +0.23(+5.66%) |
Sep 24, 2021 | 4.239 | 4.309 | 4.099 | 4.137 | 51,967 | -0.14(-3.28%) |
Sep 23, 2021 | 4.371 | 4.606 | 4.278 | 4.278 | 28,098 | -0.11(-2.56%) |
Sep 22, 2021 | 4.395 | 4.535 | 4.390 | 4.390 | 15,759 | -0.01(-0.28%) |
Sep 21, 2021 | 4.723 | 4.723 | 4.371 | 4.403 | 19,170 | -0.34(-7.24%) |
Sep 20, 2021 | 4.801 | 4.801 | 4.739 | 4.746 | 3,481 | -0.04(-0.82%) |
Sep 17, 2021 | 4.996 | 4.996 | 4.785 | 4.785 | 2,116 | -0.07(-1.42%) |
Sep 15, 2021 | 4.854 | 4.854 | 4.854 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.809 | 4.910 | 4.809 | 4.879 | 17,058 | +0.04(+0.81%) |
Sep 13, 2021 | 4.945 | 4.961 | 4.723 | 4.840 | 8,121 | -0.10(-2.05%) |
Sep 10, 2021 | 4.957 | 4.957 | 4.887 | 4.941 | 1,288 | +0.10(+2.10%) |
Sep 09, 2021 | 4.840 | 4.850 | 4.832 | 4.840 | 10,088 | -0.04(-0.80%) |
Sep 08, 2021 | 4.801 | 4.980 | 4.801 | 4.879 | 12,192 | +0.07(+1.46%) |
Sep 07, 2021 | 4.801 | 4.840 | 4.801 | 4.809 | 3,739 | -0.02(-0.32%) |
Sep 03, 2021 | 4.538 | 4.824 | 4.405 | 4.824 | 15,391 | +0.34(+7.67%) |
Sep 02, 2021 | 4.489 | 4.660 | 4.359 | 4.481 | 92,305 | +0.05(+1.06%) |
Sep 01, 2021 | 4.434 | 4.489 | 4.352 | 4.434 | 45,129 | -0.02(-0.53%) |
Aug 31, 2021 | 4.457 | 4.482 | 4.457 | 4.457 | 1,544 | -0.03(-0.65%) |
Aug 30, 2021 | 4.473 | 4.567 | 4.465 | 4.486 | 16,493 | +0.04(+0.83%) |
Aug 27, 2021 | 4.449 | 4.450 | 4.407 | 4.450 | 15,810 | +0.04(+0.88%) |
Aug 26, 2021 | 4.403 | 4.540 | 4.395 | 4.410 | 2,498 | -0.01(-0.18%) |
Aug 25, 2021 | 4.473 | 4.567 | 4.303 | 4.418 | 26,031 | +0.00(+0.00%) |
Aug 24, 2021 | 4.543 | 4.559 | 4.270 | 4.418 | 17,018 | -0.02(-0.35%) |
Aug 23, 2021 | 4.293 | 4.434 | 4.254 | 4.434 | 8,703 | +0.18(+4.15%) |
Aug 20, 2021 | 4.325 | 4.410 | 4.254 | 4.257 | 4,425 | -0.02(-0.57%) |
Aug 19, 2021 | 4.364 | 4.364 | 4.254 | 4.282 | 2,959 | -0.03(-0.72%) |
Aug 18, 2021 | 4.332 | 4.379 | 4.313 | 4.313 | 6,455 | -0.02(-0.45%) |
Aug 17, 2021 | 4.426 | 4.423 | 4.332 | 4.332 | 851 | +0.02(+0.36%) |
Aug 16, 2021 | 4.442 | 4.442 | 4.289 | 4.317 | 3,957 | -0.12(-2.81%) |
Aug 13, 2021 | 4.465 | 4.528 | 4.442 | 4.442 | 4,171 | -0.14(-3.10%) |
Aug 12, 2021 | 4.606 | 4.606 | 4.450 | 4.584 | 3,321 | +0.26(+5.99%) |
Aug 11, 2021 | 4.332 | 4.426 | 4.325 | 4.325 | 21,584 | -0.04(-0.89%) |
Aug 10, 2021 | 4.239 | 4.364 | 4.227 | 4.364 | 3,018 | +0.18(+4.29%) |
Aug 09, 2021 | 4.418 | 4.559 | 4.176 | 4.184 | 18,400 | -0.43(-9.31%) |
Aug 06, 2021 | 4.762 | 4.762 | 4.489 | 4.613 | 7,774 | -0.11(-2.31%) |
Aug 05, 2021 | 4.605 | 4.734 | 4.605 | 4.723 | 2,928 | +0.07(+1.51%) |
Aug 04, 2021 | 4.598 | 4.762 | 4.582 | 4.652 | 22,897 | -0.02(-0.33%) |
Aug 03, 2021 | 4.676 | 4.754 | 4.645 | 4.668 | 35,733 | -0.06(-1.24%) |