Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.350 | 4.490 | 4.270 | 4.310 | 2,132,208 | -0.05(-1.15%) |
Oct 28, 2021 | 4.330 | 4.455 | 4.270 | 4.360 | 2,804,556 | +0.03(+0.69%) |
Oct 27, 2021 | 4.700 | 4.760 | 4.310 | 4.330 | 5,761,309 | -0.41(-8.65%) |
Oct 26, 2021 | 4.910 | 4.730 | 4.740 | 4,367,077 | -0.14(-2.87%) | |
Oct 25, 2021 | 5.060 | 5.100 | 4.860 | 4.880 | 3,189,214 | -0.19(-3.75%) |
Oct 22, 2021 | 5.100 | 5.265 | 5.005 | 5.070 | 3,036,582 | -0.03(-0.59%) |
Oct 21, 2021 | 5.050 | 5.230 | 5.010 | 5.100 | 4,435,554 | +0.04(+0.79%) |
Oct 20, 2021 | 5.130 | 5.290 | 5.050 | 5.060 | 7,585,297 | -0.02(-0.39%) |
Oct 19, 2021 | 4.840 | 5.160 | 4.770 | 5.080 | 12,154,744 | +0.28(+5.83%) |
Oct 18, 2021 | 4.680 | 4.910 | 4.580 | 4.800 | 10,356,734 | +0.16(+3.45%) |
Oct 15, 2021 | 4.850 | 4.880 | 4.640 | 4.640 | 6,799,662 | -0.14(-2.93%) |
Oct 14, 2021 | 4.950 | 4.980 | 4.770 | 4.780 | 7,338,167 | -0.10(-2.05%) |
Oct 13, 2021 | 4.770 | 4.940 | 4.770 | 4.880 | 6,575,495 | +0.08(+1.67%) |
Oct 12, 2021 | 4.840 | 4.880 | 4.690 | 4.800 | 3,422,575 | -0.01(-0.21%) |
Oct 11, 2021 | 5.040 | 5.100 | 4.800 | 4.810 | 3,774,794 | -0.24(-4.75%) |
Oct 08, 2021 | 5.120 | 5.170 | 4.955 | 5.050 | 6,449,116 | -0.06(-1.17%) |
Oct 07, 2021 | 5.140 | 5.290 | 5.070 | 5.110 | 4,613,049 | +0.02(+0.39%) |
Oct 06, 2021 | 5.110 | 5.210 | 5.070 | 5.090 | 3,363,154 | -0.09(-1.74%) |
Oct 05, 2021 | 5.440 | 5.440 | 5.150 | 5.180 | 6,730,818 | -0.27(-4.95%) |
Oct 04, 2021 | 5.650 | 5.795 | 5.410 | 5.450 | 2,630,375 | -0.15(-2.68%) |
Oct 01, 2021 | 5.680 | 5.680 | 5.505 | 5.600 | 2,029,569 | -0.03(-0.53%) |
Sep 30, 2021 | 5.550 | 5.690 | 5.475 | 5.630 | 4,710,293 | +0.09(+1.62%) |
Sep 29, 2021 | 5.630 | 5.790 | 5.505 | 5.540 | 2,192,541 | -0.06(-1.07%) |
Sep 28, 2021 | 5.900 | 5.940 | 5.560 | 5.600 | 3,070,725 | -0.27(-4.60%) |
Sep 27, 2021 | 5.880 | 6.110 | 5.850 | 5.870 | 1,833,525 | -0.05(-0.84%) |
Sep 24, 2021 | 6.040 | 6.100 | 5.850 | 5.920 | 1,869,397 | -0.17(-2.79%) |
Sep 23, 2021 | 5.960 | 6.160 | 5.930 | 6.090 | 2,348,813 | +0.15(+2.53%) |
Sep 22, 2021 | 5.790 | 5.980 | 5.750 | 5.940 | 2,480,337 | +0.13(+2.24%) |
Sep 21, 2021 | 5.820 | 5.990 | 5.780 | 5.810 | 2,354,841 | +0.05(+0.87%) |
Sep 20, 2021 | 6.260 | 6.260 | 5.730 | 5.760 | 4,129,729 | -0.61(-9.58%) |
Sep 17, 2021 | 6.200 | 6.440 | 6.060 | 6.370 | 28,011,040 | +0.31(+5.12%) |
Sep 16, 2021 | 5.920 | 6.140 | 5.790 | 6.060 | 2,421,859 | +0.15(+2.54%) |
Sep 15, 2021 | 5.870 | 6.010 | 5.740 | 5.910 | 3,053,353 | +0.02(+0.34%) |
Sep 14, 2021 | 6.310 | 6.380 | 5.780 | 5.890 | 3,120,447 | -0.40(-6.36%) |
Sep 13, 2021 | 6.370 | 6.540 | 6.120 | 6.290 | 3,659,023 | +0.01(+0.16%) |
Sep 10, 2021 | 6.290 | 6.490 | 6.120 | 6.280 | 3,196,468 | +0.01(+0.16%) |
Sep 09, 2021 | 6.100 | 6.405 | 6.030 | 6.270 | 2,990,373 | +0.19(+3.12%) |
Sep 08, 2021 | 6.120 | 6.235 | 6.010 | 6.080 | 3,322,859 | -0.04(-0.65%) |
Sep 07, 2021 | 6.100 | 6.330 | 6.055 | 6.120 | 3,425,033 | -0.01(-0.16%) |
Sep 03, 2021 | 6.200 | 6.380 | 6.110 | 6.130 | 3,957,414 | -0.12(-1.92%) |
Sep 02, 2021 | 6.260 | 6.390 | 6.065 | 6.250 | 2,611,598 | -0.03(-0.48%) |
Sep 01, 2021 | 6.010 | 6.330 | 5.760 | 6.280 | 4,511,289 | +0.28(+4.67%) |
Aug 31, 2021 | 5.970 | 6.299 | 5.950 | 6.000 | 4,699,607 | -0.03(-0.50%) |
Aug 30, 2021 | 6.070 | 6.210 | 5.830 | 6.030 | 5,342,362 | -0.07(-1.15%) |
Aug 27, 2021 | 5.940 | 6.260 | 5.940 | 6.100 | 7,301,467 | +0.46(+8.16%) |
Aug 26, 2021 | 5.940 | 5.940 | 5.630 | 5.640 | 1,856,646 | -0.33(-5.53%) |
Aug 25, 2021 | 6.020 | 6.080 | 5.830 | 5.970 | 2,031,724 | -0.06(-1.00%) |
Aug 24, 2021 | 6.210 | 6.330 | 5.960 | 6.030 | 2,848,729 | +0.03(+0.50%) |
Aug 23, 2021 | 6.010 | 6.100 | 5.785 | 6.000 | 4,987,171 | +0.03(+0.50%) |
Aug 20, 2021 | 5.860 | 6.051 | 5.810 | 5.970 | 1,174,164 | +0.11(+1.88%) |
Aug 19, 2021 | 5.980 | 6.001 | 5.760 | 5.860 | 1,964,009 | -0.14(-2.33%) |
Aug 18, 2021 | 6.080 | 6.135 | 5.970 | 6.000 | 3,199,040 | -0.07(-1.15%) |
Aug 17, 2021 | 6.310 | 6.410 | 5.970 | 6.070 | 3,909,287 | -0.31(-4.86%) |
Aug 16, 2021 | 6.480 | 6.610 | 6.350 | 6.380 | 2,171,123 | -0.17(-2.60%) |
Aug 13, 2021 | 6.820 | 6.820 | 6.530 | 6.550 | 1,873,657 | -0.27(-3.96%) |
Aug 12, 2021 | 6.900 | 6.980 | 6.710 | 6.820 | 1,612,327 | -0.14(-2.01%) |
Aug 11, 2021 | 6.920 | 6.985 | 6.835 | 6.960 | 1,110,091 | +0.05(+0.72%) |
Aug 10, 2021 | 7.000 | 7.160 | 6.910 | 6.910 | 1,044,221 | -0.09(-1.29%) |
Aug 09, 2021 | 7.140 | 7.200 | 6.950 | 7.000 | 1,585,003 | -0.24(-3.31%) |
Aug 06, 2021 | 7.320 | 7.565 | 7.200 | 7.240 | 2,866,003 | +0.02(+0.28%) |
Aug 05, 2021 | 7.840 | 7.930 | 7.050 | 7.220 | 2,188,927 | -0.50(-6.48%) |
Aug 04, 2021 | 7.545 | 7.870 | 7.545 | 7.720 | 1,191,837 | -0.04(-0.52%) |
Aug 03, 2021 | 7.910 | 7.940 | 7.600 | 7.760 | 1,263,599 | -0.11(-1.40%) |