Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.460 | 4.620 | 4.390 | 4.590 | 240,905 | +0.11(+2.46%) |
Oct 28, 2021 | 4.520 | 4.640 | 4.330 | 4.480 | 758,879 | +0.09(+2.05%) |
Oct 27, 2021 | 4.420 | 4.620 | 4.200 | 4.390 | 7,546,292 | +0.00(+0.00%) |
Oct 26, 2021 | 4.400 | 4.390 | 148,084 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.350 | 4.440 | 4.240 | 4.400 | 164,268 | +0.06(+1.38%) |
Oct 22, 2021 | 4.420 | 4.433 | 4.160 | 4.340 | 148,067 | -0.05(-1.14%) |
Oct 21, 2021 | 4.490 | 4.590 | 4.260 | 4.390 | 387,382 | -0.10(-2.23%) |
Oct 20, 2021 | 4.650 | 4.860 | 4.480 | 4.490 | 476,853 | -0.20(-4.26%) |
Oct 19, 2021 | 4.890 | 4.890 | 4.580 | 4.690 | 164,396 | +0.06(+1.30%) |
Oct 18, 2021 | 5.100 | 5.100 | 4.610 | 4.630 | 262,355 | -0.52(-10.10%) |
Oct 15, 2021 | 4.820 | 5.220 | 4.740 | 5.150 | 525,980 | +0.43(+9.11%) |
Oct 14, 2021 | 4.740 | 4.830 | 4.690 | 4.720 | 143,075 | +0.00(+0.00%) |
Oct 13, 2021 | 4.740 | 4.820 | 4.660 | 4.720 | 104,766 | -0.02(-0.42%) |
Oct 12, 2021 | 4.680 | 4.750 | 4.640 | 4.740 | 90,678 | +0.10(+2.16%) |
Oct 11, 2021 | 4.500 | 4.680 | 4.500 | 4.640 | 139,320 | +0.14(+3.11%) |
Oct 08, 2021 | 4.760 | 4.840 | 4.480 | 4.500 | 153,468 | -0.23(-4.86%) |
Oct 07, 2021 | 4.750 | 4.890 | 4.660 | 4.730 | 116,094 | -0.03(-0.63%) |
Oct 06, 2021 | 4.640 | 4.850 | 4.600 | 4.760 | 197,699 | +0.07(+1.49%) |
Oct 05, 2021 | 4.840 | 4.840 | 4.500 | 4.690 | 390,968 | -0.06(-1.26%) |
Oct 04, 2021 | 4.860 | 4.870 | 4.640 | 4.750 | 251,501 | -0.05(-1.04%) |
Oct 01, 2021 | 4.950 | 5.000 | 4.760 | 4.800 | 442,076 | -0.10(-2.04%) |
Sep 30, 2021 | 4.890 | 5.240 | 4.880 | 4.900 | 1,238,028 | +0.01(+0.20%) |
Sep 29, 2021 | 5.490 | 5.535 | 4.870 | 4.890 | 1,447,589 | -0.51(-9.44%) |
Sep 28, 2021 | 6.130 | 6.280 | 5.350 | 5.400 | 871,058 | -0.76(-12.34%) |
Sep 27, 2021 | 6.200 | 6.240 | 6.000 | 6.160 | 150,578 | -0.02(-0.32%) |
Sep 24, 2021 | 6.070 | 6.320 | 6.000 | 6.180 | 326,567 | +0.10(+1.64%) |
Sep 23, 2021 | 5.860 | 6.110 | 5.830 | 6.080 | 153,428 | +0.23(+3.93%) |
Sep 22, 2021 | 5.690 | 5.900 | 5.620 | 5.850 | 120,157 | +0.17(+2.99%) |
Sep 21, 2021 | 5.640 | 5.720 | 5.530 | 5.680 | 126,278 | +0.08(+1.43%) |
Sep 20, 2021 | 5.580 | 5.698 | 5.470 | 5.600 | 271,644 | -0.08(-1.41%) |
Sep 17, 2021 | 5.500 | 5.937 | 5.400 | 5.680 | 832,414 | +0.18(+3.27%) |
Sep 16, 2021 | 5.520 | 5.520 | 5.120 | 5.500 | 365,834 | -0.04(-0.72%) |
Sep 15, 2021 | 5.670 | 6.200 | 5.380 | 5.540 | 1,183,951 | +0.05(+0.91%) |
Sep 14, 2021 | 6.140 | 6.140 | 5.455 | 5.490 | 482,722 | -0.60(-9.85%) |
Sep 13, 2021 | 6.050 | 6.450 | 5.930 | 6.090 | 1,232,762 | +0.04(+0.66%) |
Sep 10, 2021 | 6.180 | 6.195 | 5.970 | 6.050 | 394,542 | -0.03(-0.49%) |
Sep 09, 2021 | 5.920 | 6.185 | 5.910 | 6.080 | 205,275 | +0.18(+3.05%) |
Sep 08, 2021 | 6.030 | 6.120 | 5.720 | 5.900 | 404,999 | -0.20(-3.28%) |
Sep 07, 2021 | 6.270 | 6.545 | 6.035 | 6.100 | 190,729 | -0.13(-2.09%) |
Sep 03, 2021 | 6.240 | 6.500 | 6.060 | 6.230 | 222,177 | -0.20(-3.11%) |
Sep 02, 2021 | 6.470 | 6.559 | 6.330 | 6.430 | 290,938 | -0.07(-1.08%) |
Sep 01, 2021 | 6.270 | 6.640 | 6.250 | 6.500 | 381,486 | +0.17(+2.69%) |
Aug 31, 2021 | 6.070 | 6.640 | 6.070 | 6.330 | 259,247 | +0.26(+4.28%) |
Aug 30, 2021 | 5.930 | 6.100 | 5.920 | 6.070 | 80,277 | +0.13(+2.19%) |
Aug 27, 2021 | 5.770 | 6.000 | 5.735 | 5.940 | 180,250 | +0.19(+3.30%) |
Aug 26, 2021 | 5.960 | 6.225 | 5.650 | 5.750 | 290,684 | -0.18(-3.04%) |
Aug 25, 2021 | 6.020 | 6.055 | 5.890 | 5.930 | 116,205 | -0.07(-1.17%) |
Aug 24, 2021 | 6.060 | 6.150 | 5.950 | 6.000 | 184,974 | -0.02(-0.33%) |
Aug 23, 2021 | 6.140 | 6.235 | 5.920 | 6.020 | 234,741 | -0.02(-0.33%) |
Aug 20, 2021 | 5.550 | 6.181 | 5.550 | 6.040 | 279,290 | +0.43(+7.66%) |
Aug 19, 2021 | 6.030 | 6.030 | 5.560 | 5.610 | 242,284 | -0.11(-1.92%) |
Aug 18, 2021 | 6.270 | 6.480 | 5.680 | 5.720 | 308,946 | -0.59(-9.35%) |
Aug 17, 2021 | 5.910 | 6.350 | 5.800 | 6.310 | 475,865 | +0.34(+5.70%) |
Aug 16, 2021 | 6.350 | 6.550 | 5.960 | 5.970 | 297,186 | -0.44(-6.86%) |
Aug 13, 2021 | 6.320 | 6.450 | 6.160 | 6.410 | 391,142 | +0.15(+2.40%) |
Aug 12, 2021 | 5.670 | 6.400 | 5.660 | 6.260 | 998,233 | +0.56(+9.82%) |
Aug 11, 2021 | 5.600 | 5.770 | 5.500 | 5.700 | 202,256 | +0.17(+3.07%) |
Aug 10, 2021 | 5.900 | 5.900 | 5.510 | 5.530 | 166,141 | -0.31(-5.31%) |
Aug 09, 2021 | 6.020 | 6.080 | 5.790 | 5.840 | 209,011 | -0.10(-1.68%) |
Aug 06, 2021 | 6.130 | 6.240 | 5.720 | 5.940 | 301,319 | -0.09(-1.49%) |
Aug 05, 2021 | 5.460 | 6.050 | 5.380 | 6.030 | 2,025,205 | +0.48(+8.65%) |
Aug 04, 2021 | 5.530 | 5.720 | 5.370 | 5.550 | 458,822 | -0.01(-0.18%) |
Aug 03, 2021 | 5.630 | 5.630 | 5.330 | 5.560 | 208,725 | -0.05(-0.89%) |