Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.440 | 4.490 | 4.320 | 4.420 | 11,042 | -0.11(-2.43%) |
Oct 28, 2021 | 4.230 | 4.900 | 4.200 | 4.530 | 52,323 | +0.22(+5.10%) |
Oct 27, 2021 | 4.400 | 4.520 | 4.290 | 4.310 | 63,150 | -0.09(-2.05%) |
Oct 26, 2021 | 4.630 | 4.400 | 41,159 | -0.15(-3.30%) | ||
Oct 25, 2021 | 4.670 | 4.900 | 4.405 | 4.550 | 143,401 | -0.08(-1.73%) |
Oct 22, 2021 | 4.400 | 4.850 | 4.310 | 4.630 | 46,555 | +0.03(+0.65%) |
Oct 21, 2021 | 4.620 | 4.823 | 4.570 | 4.600 | 18,406 | -0.10(-2.13%) |
Oct 20, 2021 | 4.630 | 4.860 | 4.600 | 4.700 | 38,762 | +0.01(+0.21%) |
Oct 19, 2021 | 4.390 | 4.900 | 4.280 | 4.690 | 66,074 | +0.27(+6.11%) |
Oct 18, 2021 | 4.430 | 4.450 | 4.220 | 4.420 | 24,404 | +0.02(+0.45%) |
Oct 15, 2021 | 4.760 | 4.760 | 4.400 | 4.400 | 38,265 | -0.25(-5.38%) |
Oct 14, 2021 | 4.420 | 4.920 | 4.418 | 4.650 | 96,011 | +0.29(+6.65%) |
Oct 13, 2021 | 4.490 | 4.900 | 4.350 | 4.360 | 247,144 | +0.25(+6.08%) |
Oct 12, 2021 | 3.970 | 4.160 | 3.940 | 4.110 | 28,055 | +0.16(+4.05%) |
Oct 11, 2021 | 4.080 | 4.130 | 3.950 | 3.950 | 50,702 | -0.18(-4.36%) |
Oct 08, 2021 | 4.225 | 4.225 | 4.070 | 4.130 | 7,738 | -0.05(-1.20%) |
Oct 07, 2021 | 4.130 | 4.450 | 4.110 | 4.180 | 58,048 | +0.05(+1.21%) |
Oct 06, 2021 | 4.180 | 4.250 | 4.102 | 4.130 | 13,900 | -0.15(-3.50%) |
Oct 05, 2021 | 4.420 | 4.490 | 4.300 | 4.280 | 11,176 | -0.12(-2.73%) |
Oct 04, 2021 | 4.150 | 4.680 | 4.150 | 4.400 | 38,880 | +0.22(+5.26%) |
Oct 01, 2021 | 4.240 | 4.300 | 4.030 | 4.180 | 35,233 | -0.04(-0.95%) |
Sep 30, 2021 | 4.170 | 4.220 | 4.102 | 4.220 | 17,333 | +0.07(+1.69%) |
Sep 29, 2021 | 4.220 | 4.240 | 4.060 | 4.150 | 24,318 | -0.07(-1.66%) |
Sep 28, 2021 | 4.250 | 4.262 | 4.050 | 4.220 | 47,191 | -0.12(-2.65%) |
Sep 27, 2021 | 4.990 | 4.990 | 4.310 | 4.335 | 88,483 | -0.37(-7.77%) |
Sep 24, 2021 | 4.750 | 5.183 | 4.670 | 4.700 | 18,282 | -0.04(-0.84%) |
Sep 23, 2021 | 4.750 | 4.895 | 4.690 | 4.740 | 16,311 | +0.05(+1.07%) |
Sep 22, 2021 | 4.780 | 4.780 | 4.650 | 4.690 | 18,772 | -0.09(-1.88%) |
Sep 21, 2021 | 4.630 | 4.880 | 4.600 | 4.780 | 20,620 | +0.19(+4.14%) |
Sep 20, 2021 | 4.780 | 4.875 | 4.574 | 4.590 | 19,537 | -0.27(-5.56%) |
Sep 17, 2021 | 4.820 | 5.040 | 4.740 | 4.860 | 84,886 | +0.04(+0.83%) |
Sep 16, 2021 | 5.460 | 5.480 | 4.750 | 4.820 | 145,557 | -0.67(-12.20%) |
Sep 15, 2021 | 5.400 | 5.600 | 5.337 | 5.490 | 14,748 | +0.13(+2.43%) |
Sep 14, 2021 | 5.370 | 5.420 | 5.300 | 5.360 | 12,898 | -0.06(-1.11%) |
Sep 13, 2021 | 5.580 | 5.620 | 5.300 | 5.420 | 10,145 | -0.15(-2.69%) |
Sep 10, 2021 | 5.610 | 5.610 | 5.500 | 5.570 | 18,295 | +0.01(+0.18%) |
Sep 09, 2021 | 5.540 | 5.540 | 5.500 | 5.560 | 8,963 | -0.02(-0.36%) |
Sep 08, 2021 | 5.950 | 5.950 | 5.555 | 5.580 | 14,354 | -0.31(-5.26%) |
Sep 07, 2021 | 6.010 | 6.010 | 5.780 | 5.890 | 16,931 | -0.13(-2.16%) |
Sep 03, 2021 | 5.830 | 6.040 | 5.702 | 6.020 | 16,602 | +0.20(+3.44%) |
Sep 02, 2021 | 5.740 | 5.920 | 5.640 | 5.820 | 23,579 | +0.10(+1.75%) |
Sep 01, 2021 | 6.040 | 6.070 | 5.710 | 5.720 | 31,232 | -0.27(-4.51%) |
Aug 31, 2021 | 6.360 | 6.360 | 5.960 | 5.990 | 52,205 | -0.47(-7.28%) |
Aug 30, 2021 | 6.360 | 6.480 | 6.010 | 6.460 | 79,746 | -0.06(-0.92%) |
Aug 27, 2021 | 5.830 | 6.760 | 5.650 | 6.520 | 539,126 | +0.61(+10.32%) |
Aug 26, 2021 | 5.520 | 5.940 | 5.500 | 5.910 | 61,953 | +0.53(+9.85%) |
Aug 25, 2021 | 5.360 | 5.480 | 5.300 | 5.380 | 31,919 | +0.03(+0.56%) |
Aug 24, 2021 | 5.180 | 5.400 | 5.110 | 5.350 | 53,411 | +0.26(+5.11%) |
Aug 23, 2021 | 5.300 | 5.370 | 4.880 | 5.090 | 111,554 | -0.21(-3.96%) |
Aug 20, 2021 | 4.930 | 5.579 | 4.930 | 5.300 | 60,389 | +0.35(+7.07%) |
Aug 19, 2021 | 5.200 | 5.350 | 4.880 | 4.950 | 78,780 | -0.38(-7.13%) |
Aug 18, 2021 | 5.500 | 5.670 | 5.200 | 5.330 | 50,154 | -0.17(-3.09%) |
Aug 17, 2021 | 6.160 | 6.480 | 5.500 | 5.500 | 99,152 | -0.65(-10.57%) |
Aug 16, 2021 | 7.470 | 7.470 | 6.150 | 6.150 | 52,416 | -1.16(-15.87%) |
Aug 13, 2021 | 9.790 | 9.790 | 7.000 | 7.310 | 96,710 | -1.19(-14.00%) |
Aug 12, 2021 | 8.405 | 8.615 | 8.340 | 8.500 | 11,735 | +0.15(+1.80%) |
Aug 11, 2021 | 8.470 | 8.470 | 8.350 | 8.350 | 5,509 | -0.23(-2.68%) |
Aug 10, 2021 | 8.670 | 8.670 | 8.340 | 8.580 | 2,116 | -0.02(-0.23%) |
Aug 09, 2021 | 8.760 | 8.760 | 8.500 | 8.600 | 1,790 | +0.48(+5.91%) |
Aug 06, 2021 | 8.590 | 8.590 | 8.080 | 8.120 | 7,847 | -0.47(-5.47%) |
Aug 05, 2021 | 8.730 | 8.760 | 8.500 | 8.590 | 2,912 | -0.04(-0.46%) |
Aug 04, 2021 | 8.560 | 8.738 | 8.560 | 8.630 | 1,430 | +0.06(+0.70%) |
Aug 03, 2021 | 8.940 | 8.940 | 8.570 | 8.570 | 3,277 | -0.32(-3.60%) |