Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.810 | 4.000 | 3.810 | 3.850 | 376,386 | -0.04(-1.01%) |
Oct 28, 2021 | 3.830 | 4.000 | 3.750 | 3.889 | 632,882 | +0.09(+2.35%) |
Oct 27, 2021 | 3.750 | 3.840 | 3.700 | 3.800 | 583,121 | +0.03(+0.80%) |
Oct 26, 2021 | 4.000 | 3.746 | 3.770 | 877,674 | -0.15(-3.83%) | |
Oct 25, 2021 | 4.060 | 4.060 | 3.880 | 3.920 | 960,591 | -0.13(-3.28%) |
Oct 22, 2021 | 4.180 | 4.250 | 3.990 | 4.053 | 585,006 | -0.13(-3.04%) |
Oct 21, 2021 | 4.160 | 4.270 | 4.150 | 4.180 | 276,756 | +0.03(+0.72%) |
Oct 20, 2021 | 4.375 | 4.450 | 4.100 | 4.150 | 348,718 | -0.22(-5.11%) |
Oct 19, 2021 | 4.100 | 4.382 | 4.005 | 4.373 | 591,222 | +0.30(+7.38%) |
Oct 18, 2021 | 4.170 | 4.200 | 3.997 | 4.073 | 949,405 | -0.10(-2.32%) |
Oct 15, 2021 | 4.270 | 4.335 | 4.140 | 4.170 | 500,589 | -0.13(-3.02%) |
Oct 14, 2021 | 4.350 | 4.393 | 4.250 | 4.300 | 305,536 | -0.01(-0.23%) |
Oct 13, 2021 | 4.370 | 4.390 | 4.270 | 4.310 | 294,877 | -0.09(-1.99%) |
Oct 12, 2021 | 4.400 | 4.510 | 4.340 | 4.398 | 246,941 | -0.00(-0.05%) |
Oct 11, 2021 | 4.320 | 4.510 | 4.320 | 4.400 | 214,929 | -0.11(-2.44%) |
Oct 08, 2021 | 4.630 | 4.630 | 4.350 | 4.510 | 340,960 | +0.06(+1.35%) |
Oct 07, 2021 | 4.500 | 4.570 | 4.444 | 4.450 | 185,109 | -0.05(-1.11%) |
Oct 06, 2021 | 4.490 | 4.570 | 4.450 | 4.500 | 198,746 | -0.09(-1.96%) |
Oct 05, 2021 | 4.580 | 4.680 | 4.510 | 4.590 | 171,676 | +0.05(+1.00%) |
Oct 04, 2021 | 4.470 | 4.710 | 4.410 | 4.544 | 493,016 | -0.09(-1.91%) |
Oct 01, 2021 | 4.630 | 4.835 | 4.550 | 4.633 | 209,937 | -0.15(-3.16%) |
Sep 30, 2021 | 4.320 | 4.840 | 4.320 | 4.784 | 417,501 | +0.38(+8.73%) |
Sep 29, 2021 | 4.420 | 4.600 | 4.370 | 4.400 | 273,309 | -0.06(-1.35%) |
Sep 28, 2021 | 4.550 | 4.670 | 4.450 | 4.460 | 403,761 | -0.20(-4.29%) |
Sep 27, 2021 | 4.680 | 4.690 | 4.550 | 4.660 | 236,814 | +0.03(+0.65%) |
Sep 24, 2021 | 4.690 | 4.860 | 4.620 | 4.630 | 180,765 | -0.03(-0.64%) |
Sep 23, 2021 | 4.780 | 4.870 | 4.550 | 4.660 | 401,397 | +0.09(+1.93%) |
Sep 22, 2021 | 4.685 | 4.860 | 4.600 | 4.572 | 349,735 | -0.11(-2.40%) |
Sep 21, 2021 | 4.740 | 4.740 | 4.400 | 4.684 | 347,432 | +0.29(+6.71%) |
Sep 20, 2021 | 4.700 | 4.740 | 4.380 | 4.390 | 535,196 | -0.44(-9.19%) |
Sep 17, 2021 | 4.700 | 5.000 | 4.560 | 4.834 | 309,507 | +0.21(+4.64%) |
Sep 16, 2021 | 4.475 | 4.700 | 4.330 | 4.620 | 352,887 | +0.12(+2.67%) |
Sep 15, 2021 | 4.400 | 4.605 | 4.230 | 4.500 | 499,029 | +0.09(+2.04%) |
Sep 14, 2021 | 4.630 | 4.700 | 4.210 | 4.410 | 713,069 | -0.22(-4.75%) |
Sep 13, 2021 | 4.780 | 4.820 | 4.600 | 4.630 | 525,234 | -0.15(-3.14%) |
Sep 10, 2021 | 4.805 | 4.920 | 4.610 | 4.780 | 622,064 | -0.05(-1.04%) |
Sep 09, 2021 | 4.890 | 4.970 | 4.800 | 4.830 | 413,288 | +0.02(+0.42%) |
Sep 08, 2021 | 5.150 | 5.150 | 4.800 | 4.810 | 744,230 | -0.09(-1.84%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.900 | 4.900 | 354,348 | -0.06(-1.26%) |
Sep 03, 2021 | 5.065 | 5.070 | 4.920 | 4.962 | 259,906 | -0.03(-0.67%) |
Sep 02, 2021 | 5.000 | 5.300 | 4.950 | 4.996 | 368,395 | -0.06(-1.26%) |
Sep 01, 2021 | 5.005 | 5.080 | 4.800 | 5.060 | 522,927 | +0.19(+3.90%) |
Aug 31, 2021 | 4.880 | 5.000 | 4.800 | 4.870 | 431,717 | -0.06(-1.22%) |
Aug 30, 2021 | 5.060 | 5.116 | 4.900 | 4.930 | 421,283 | -0.12(-2.35%) |
Aug 27, 2021 | 5.215 | 5.275 | 4.980 | 5.049 | 591,229 | +0.11(+2.20%) |
Aug 26, 2021 | 5.300 | 5.300 | 4.897 | 4.940 | 304,745 | -0.09(-1.79%) |
Aug 25, 2021 | 5.440 | 5.440 | 4.900 | 5.030 | 747,861 | -0.17(-3.27%) |
Aug 24, 2021 | 5.050 | 5.210 | 5.000 | 5.200 | 273,886 | +0.21(+4.21%) |
Aug 23, 2021 | 4.840 | 5.001 | 4.600 | 4.990 | 382,383 | +0.19(+3.96%) |
Aug 20, 2021 | 4.850 | 5.000 | 4.670 | 4.800 | 691,714 | -0.10(-2.04%) |
Aug 19, 2021 | 4.920 | 5.010 | 4.780 | 4.900 | 585,120 | -0.10(-2.00%) |
Aug 18, 2021 | 5.000 | 5.154 | 4.988 | 5.000 | 282,684 | -0.04(-0.79%) |
Aug 17, 2021 | 5.010 | 5.110 | 5.000 | 5.040 | 455,429 | -0.08(-1.56%) |
Aug 16, 2021 | 5.110 | 5.250 | 5.030 | 5.120 | 406,876 | -0.01(-0.19%) |
Aug 13, 2021 | 5.200 | 5.540 | 5.110 | 5.130 | 449,562 | -0.14(-2.66%) |
Aug 12, 2021 | 5.300 | 5.665 | 5.160 | 5.270 | 337,596 | -0.10(-1.86%) |
Aug 11, 2021 | 5.510 | 5.660 | 5.350 | 5.370 | 258,451 | -0.15(-2.72%) |
Aug 10, 2021 | 5.680 | 5.690 | 5.510 | 5.520 | 254,824 | -0.12(-2.06%) |
Aug 09, 2021 | 5.600 | 5.680 | 5.510 | 5.636 | 236,710 | +0.10(+1.73%) |
Aug 06, 2021 | 5.480 | 5.730 | 5.430 | 5.540 | 359,150 | +0.11(+2.03%) |
Aug 05, 2021 | 5.200 | 5.480 | 5.200 | 5.430 | 314,949 | +0.23(+4.42%) |
Aug 04, 2021 | 5.150 | 5.380 | 5.010 | 5.200 | 610,534 | +0.04(+0.78%) |
Aug 03, 2021 | 5.250 | 5.405 | 5.100 | 5.160 | 452,793 | -0.14(-2.64%) |