Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.780 | 4.990 | 4.780 | 4.820 | 27,310 | -0.01(-0.24%) |
Oct 28, 2021 | 4.750 | 4.950 | 4.696 | 4.832 | 25,561 | +0.01(+0.24%) |
Oct 27, 2021 | 4.750 | 4.850 | 4.620 | 4.820 | 15,525 | +0.07(+1.47%) |
Oct 26, 2021 | 4.640 | 4.810 | 4.750 | 58,870 | +0.05(+1.06%) | |
Oct 25, 2021 | 4.810 | 4.810 | 4.700 | 4.700 | 45,598 | -0.17(-3.49%) |
Oct 22, 2021 | 4.900 | 4.900 | 4.760 | 4.870 | 7,764 | -0.03(-0.61%) |
Oct 21, 2021 | 4.910 | 5.020 | 4.770 | 4.900 | 33,891 | -0.08(-1.61%) |
Oct 20, 2021 | 4.960 | 5.008 | 4.800 | 4.980 | 57,032 | +0.00(+0.00%) |
Oct 19, 2021 | 5.100 | 5.100 | 4.941 | 4.980 | 10,549 | -0.08(-1.58%) |
Oct 18, 2021 | 5.010 | 5.110 | 4.960 | 5.060 | 24,081 | +0.01(+0.20%) |
Oct 15, 2021 | 5.150 | 5.165 | 4.980 | 5.050 | 20,286 | -0.06(-1.17%) |
Oct 14, 2021 | 5.140 | 5.169 | 5.100 | 5.110 | 23,566 | +0.01(+0.20%) |
Oct 13, 2021 | 5.050 | 5.240 | 4.896 | 5.100 | 26,281 | +0.01(+0.29%) |
Oct 12, 2021 | 5.050 | 5.120 | 4.960 | 5.085 | 15,128 | +0.04(+0.89%) |
Oct 11, 2021 | 5.280 | 5.314 | 4.900 | 5.040 | 55,500 | -0.24(-4.55%) |
Oct 08, 2021 | 5.360 | 5.380 | 5.070 | 5.280 | 30,488 | -0.06(-1.12%) |
Oct 07, 2021 | 5.490 | 5.590 | 5.320 | 5.340 | 33,459 | -0.19(-3.44%) |
Oct 06, 2021 | 5.640 | 5.650 | 5.412 | 5.530 | 25,919 | -0.11(-1.95%) |
Oct 05, 2021 | 5.410 | 5.690 | 5.410 | 5.640 | 127,131 | +0.24(+4.44%) |
Oct 04, 2021 | 5.400 | 5.495 | 5.246 | 5.400 | 61,067 | +0.01(+0.19%) |
Oct 01, 2021 | 5.150 | 5.490 | 5.033 | 5.390 | 64,768 | +0.27(+5.27%) |
Sep 30, 2021 | 5.380 | 5.380 | 5.060 | 5.120 | 28,406 | -0.18(-3.40%) |
Sep 29, 2021 | 5.170 | 5.380 | 5.040 | 5.300 | 42,418 | +0.15(+2.91%) |
Sep 28, 2021 | 5.280 | 5.320 | 5.087 | 5.150 | 46,961 | -0.16(-3.01%) |
Sep 27, 2021 | 5.290 | 5.465 | 5.270 | 5.310 | 46,384 | -0.04(-0.75%) |
Sep 24, 2021 | 5.250 | 5.500 | 5.233 | 5.350 | 98,052 | +0.10(+1.90%) |
Sep 23, 2021 | 5.020 | 5.250 | 4.952 | 5.250 | 45,954 | +0.24(+4.79%) |
Sep 22, 2021 | 5.000 | 5.090 | 4.920 | 5.010 | 14,664 | +0.05(+1.01%) |
Sep 21, 2021 | 4.990 | 5.000 | 4.910 | 4.960 | 11,150 | -0.03(-0.60%) |
Sep 20, 2021 | 4.960 | 5.060 | 4.760 | 4.990 | 88,491 | -0.08(-1.58%) |
Sep 17, 2021 | 5.050 | 5.130 | 4.940 | 5.070 | 39,588 | +0.02(+0.40%) |
Sep 16, 2021 | 5.080 | 5.080 | 4.890 | 5.050 | 24,936 | -0.02(-0.39%) |
Sep 15, 2021 | 4.930 | 5.160 | 4.930 | 5.070 | 47,561 | +0.15(+3.05%) |
Sep 14, 2021 | 4.970 | 5.159 | 4.910 | 4.920 | 64,640 | -0.02(-0.40%) |
Sep 13, 2021 | 5.150 | 5.150 | 4.930 | 4.940 | 59,256 | -0.24(-4.63%) |
Sep 10, 2021 | 5.140 | 5.250 | 5.060 | 5.180 | 61,904 | +0.04(+0.78%) |
Sep 09, 2021 | 5.170 | 5.280 | 5.102 | 5.140 | 63,433 | -0.01(-0.19%) |
Sep 08, 2021 | 5.230 | 5.280 | 5.050 | 5.150 | 128,094 | -0.10(-1.90%) |
Sep 07, 2021 | 5.270 | 5.280 | 5.170 | 5.250 | 84,773 | -0.07(-1.32%) |
Sep 03, 2021 | 5.310 | 5.600 | 5.220 | 5.320 | 116,203 | -0.05(-0.93%) |
Sep 02, 2021 | 5.150 | 5.420 | 5.106 | 5.370 | 81,229 | +0.03(+0.56%) |
Sep 01, 2021 | 5.380 | 5.520 | 5.250 | 5.340 | 92,154 | -0.03(-0.56%) |
Aug 31, 2021 | 5.220 | 5.470 | 5.140 | 5.370 | 196,330 | +0.12(+2.29%) |
Aug 30, 2021 | 5.060 | 5.290 | 4.890 | 5.250 | 236,543 | +0.25(+5.00%) |
Aug 27, 2021 | 4.760 | 5.030 | 4.690 | 5.000 | 211,636 | +0.26(+5.49%) |
Aug 26, 2021 | 4.600 | 4.750 | 4.580 | 4.740 | 194,565 | +0.15(+3.27%) |
Aug 25, 2021 | 4.520 | 4.650 | 4.500 | 4.590 | 110,505 | +0.07(+1.55%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.500 | 4.520 | 120,398 | +0.00(+0.00%) |
Aug 23, 2021 | 4.540 | 4.560 | 4.390 | 4.520 | 116,186 | +0.04(+0.89%) |
Aug 20, 2021 | 4.500 | 4.598 | 4.434 | 4.480 | 87,877 | -0.07(-1.54%) |
Aug 19, 2021 | 4.380 | 4.580 | 4.380 | 4.550 | 100,133 | +0.11(+2.48%) |
Aug 18, 2021 | 4.370 | 4.500 | 4.320 | 4.440 | 132,438 | +0.05(+1.14%) |
Aug 17, 2021 | 4.300 | 4.430 | 4.130 | 4.390 | 284,366 | +0.02(+0.46%) |
Aug 16, 2021 | 4.400 | 4.480 | 4.260 | 4.370 | 364,378 | -0.02(-0.46%) |
Aug 13, 2021 | 4.420 | 4.490 | 4.320 | 4.390 | 113,222 | -0.08(-1.79%) |
Aug 12, 2021 | 4.520 | 4.670 | 4.205 | 4.470 | 673,712 | -0.41(-8.40%) |
Aug 11, 2021 | 5.520 | 5.790 | 4.680 | 4.880 | 8,938,198 | +0.38(+8.44%) |
Aug 10, 2021 | 4.100 | 4.560 | 3.990 | 4.500 | 622,211 | +0.40(+9.76%) |
Aug 09, 2021 | 4.010 | 4.440 | 3.900 | 4.100 | 126,591 | +0.05(+1.23%) |
Aug 06, 2021 | 4.050 | 4.077 | 3.937 | 4.050 | 6,931 | +0.00(+0.00%) |
Aug 05, 2021 | 4.020 | 4.090 | 3.911 | 4.050 | 39,769 | +0.01(+0.25%) |
Aug 04, 2021 | 4.160 | 4.230 | 3.930 | 4.040 | 59,087 | -0.16(-3.81%) |
Aug 03, 2021 | 4.320 | 4.320 | 4.159 | 4.200 | 15,532 | -0.04(-0.94%) |