Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.440 | 4.490 | 4.280 | 4.380 | 250,440 | -0.12(-2.67%) |
Oct 28, 2021 | 4.400 | 4.550 | 4.320 | 4.500 | 270,586 | +0.12(+2.74%) |
Oct 27, 2021 | 4.350 | 4.500 | 4.300 | 4.380 | 252,736 | -0.01(-0.23%) |
Oct 26, 2021 | 4.490 | 4.390 | 229,137 | -0.10(-2.23%) | ||
Oct 25, 2021 | 4.430 | 4.620 | 4.371 | 4.490 | 477,463 | +0.11(+2.51%) |
Oct 22, 2021 | 4.420 | 4.580 | 4.380 | 799,278 | -0.06(-1.35%) | |
Oct 21, 2021 | 4.730 | 4.750 | 4.340 | 4.440 | 585,553 | -0.36(-7.50%) |
Oct 20, 2021 | 4.620 | 4.830 | 4.550 | 4.800 | 498,795 | +0.23(+5.03%) |
Oct 19, 2021 | 4.510 | 4.700 | 4.410 | 4.570 | 364,193 | +0.03(+0.66%) |
Oct 18, 2021 | 4.660 | 4.960 | 4.450 | 4.540 | 467,930 | -0.09(-1.94%) |
Oct 15, 2021 | 4.440 | 4.700 | 4.231 | 4.630 | 828,110 | +0.27(+6.19%) |
Oct 14, 2021 | 4.290 | 4.410 | 4.120 | 4.360 | 342,563 | +0.11(+2.59%) |
Oct 13, 2021 | 4.510 | 4.575 | 4.090 | 4.250 | 508,073 | -0.26(-5.76%) |
Oct 12, 2021 | 4.750 | 4.900 | 4.360 | 4.510 | 580,161 | -0.26(-5.45%) |
Oct 11, 2021 | 4.900 | 5.200 | 4.740 | 4.770 | 774,226 | +0.12(+2.58%) |
Oct 08, 2021 | 4.640 | 5.250 | 4.590 | 4.650 | 1,980,212 | +0.15(+3.33%) |
Oct 07, 2021 | 4.430 | 4.610 | 4.320 | 4.500 | 318,379 | +0.13(+2.97%) |
Oct 06, 2021 | 4.710 | 4.850 | 4.200 | 4.370 | 701,459 | -0.30(-6.42%) |
Oct 05, 2021 | 4.670 | 5.200 | 4.371 | 4.670 | 2,041,238 | +0.09(+1.97%) |
Oct 04, 2021 | 4.830 | 5.070 | 4.550 | 4.580 | 719,944 | -0.16(-3.38%) |
Oct 01, 2021 | 4.760 | 4.890 | 4.550 | 4.740 | 178,856 | -0.01(-0.18%) |
Sep 30, 2021 | 4.510 | 4.805 | 4.510 | 4.749 | 113,519 | +0.19(+4.14%) |
Sep 29, 2021 | 4.650 | 4.695 | 4.380 | 4.560 | 121,509 | -0.12(-2.56%) |
Sep 28, 2021 | 4.860 | 5.050 | 4.510 | 4.680 | 317,025 | -0.19(-3.90%) |
Sep 27, 2021 | 4.980 | 5.139 | 4.480 | 4.870 | 412,046 | +0.01(+0.21%) |
Sep 24, 2021 | 4.810 | 4.984 | 4.700 | 4.860 | 71,847 | +0.05(+1.04%) |
Sep 23, 2021 | 4.590 | 4.880 | 4.435 | 4.810 | 178,440 | +0.46(+10.57%) |
Sep 22, 2021 | 4.430 | 4.610 | 4.320 | 4.350 | 169,899 | +0.07(+1.64%) |
Sep 21, 2021 | 4.820 | 4.850 | 4.270 | 4.280 | 196,422 | -0.26(-5.73%) |
Sep 20, 2021 | 4.800 | 4.830 | 4.520 | 4.540 | 151,342 | -0.36(-7.35%) |
Sep 17, 2021 | 5.000 | 5.090 | 4.810 | 4.900 | 159,931 | -0.14(-2.78%) |
Sep 16, 2021 | 5.170 | 5.294 | 5.000 | 5.040 | 79,238 | -0.21(-4.00%) |
Sep 15, 2021 | 5.350 | 5.681 | 5.120 | 5.250 | 88,276 | -0.02(-0.38%) |
Sep 14, 2021 | 5.630 | 5.936 | 5.170 | 5.270 | 191,290 | -0.29(-5.22%) |
Sep 13, 2021 | 5.900 | 6.200 | 5.510 | 5.560 | 201,446 | -0.43(-7.18%) |
Sep 10, 2021 | 6.500 | 6.500 | 5.770 | 5.990 | 94,071 | +0.05(+0.84%) |
Sep 09, 2021 | 6.000 | 6.200 | 5.880 | 5.940 | 84,832 | -0.02(-0.34%) |
Sep 08, 2021 | 6.350 | 6.370 | 5.880 | 5.960 | 115,175 | -0.36(-5.70%) |
Sep 07, 2021 | 6.430 | 6.700 | 6.198 | 6.320 | 53,996 | -0.11(-1.71%) |
Sep 03, 2021 | 6.480 | 6.480 | 6.100 | 6.430 | 71,574 | +0.13(+2.06%) |
Sep 02, 2021 | 6.190 | 7.290 | 6.100 | 6.300 | 173,687 | +0.13(+2.11%) |
Sep 01, 2021 | 6.290 | 6.430 | 5.930 | 6.170 | 105,537 | -0.19(-2.99%) |
Aug 31, 2021 | 6.390 | 6.530 | 6.140 | 6.360 | 42,106 | -0.00(-0.08%) |
Aug 30, 2021 | 6.570 | 6.853 | 6.301 | 6.365 | 83,768 | -0.19(-2.90%) |
Aug 27, 2021 | 6.280 | 6.940 | 6.080 | 6.555 | 144,038 | +0.42(+6.93%) |
Aug 26, 2021 | 6.320 | 6.590 | 6.070 | 6.130 | 111,778 | -0.42(-6.41%) |
Aug 25, 2021 | 7.080 | 7.150 | 6.200 | 6.550 | 293,175 | -0.64(-8.90%) |
Aug 24, 2021 | 6.050 | 7.660 | 6.050 | 7.190 | 1,031,406 | +1.42(+24.61%) |
Aug 23, 2021 | 4.820 | 5.770 | 4.820 | 5.770 | 126,070 | +1.19(+25.98%) |
Aug 20, 2021 | 4.860 | 5.270 | 4.560 | 4.580 | 134,426 | -0.37(-7.47%) |
Aug 19, 2021 | 4.980 | 5.180 | 4.860 | 4.950 | 109,517 | -0.16(-3.13%) |
Aug 18, 2021 | 4.830 | 5.190 | 4.820 | 5.110 | 51,356 | +0.29(+6.02%) |
Aug 17, 2021 | 5.100 | 5.160 | 4.775 | 4.820 | 39,696 | -0.27(-5.30%) |
Aug 16, 2021 | 4.920 | 5.270 | 4.750 | 5.090 | 69,136 | -0.02(-0.39%) |
Aug 13, 2021 | 5.500 | 6.050 | 5.050 | 5.110 | 82,176 | -0.45(-8.09%) |
Aug 12, 2021 | 6.000 | 6.080 | 5.560 | 5.560 | 81,463 | -0.41(-6.87%) |
Aug 11, 2021 | 5.950 | 5.980 | 5.450 | 5.970 | 62,481 | +0.15(+2.58%) |
Aug 10, 2021 | 5.610 | 5.840 | 5.610 | 5.820 | 37,128 | +0.33(+6.01%) |
Aug 09, 2021 | 5.500 | 5.580 | 5.300 | 5.490 | 27,278 | -0.05(-0.90%) |
Aug 06, 2021 | 5.300 | 5.550 | 5.120 | 5.540 | 57,367 | +0.39(+7.57%) |
Aug 05, 2021 | 5.160 | 5.350 | 5.070 | 5.150 | 85,801 | +0.07(+1.38%) |
Aug 04, 2021 | 5.400 | 5.650 | 5.027 | 5.080 | 125,710 | -0.37(-6.79%) |
Aug 03, 2021 | 5.540 | 5.650 | 5.197 | 5.450 | 68,420 | -0.13(-2.33%) |