Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.810 | 5.120 | 4.680 | 4.840 | 118,440 | +0.03(+0.62%) |
Oct 28, 2021 | 4.320 | 4.820 | 4.320 | 4.810 | 200,058 | +0.49(+11.34%) |
Oct 27, 2021 | 4.590 | 4.640 | 4.240 | 4.320 | 229,479 | -0.33(-7.10%) |
Oct 26, 2021 | 4.500 | 4.650 | 284,883 | +0.26(+5.92%) | ||
Oct 25, 2021 | 4.550 | 4.760 | 4.200 | 4.390 | 456,858 | -0.12(-2.66%) |
Oct 22, 2021 | 4.990 | 4.990 | 4.291 | 4.510 | 420,275 | -0.44(-8.89%) |
Oct 21, 2021 | 5.150 | 5.250 | 4.900 | 4.950 | 46,743 | -0.18(-3.51%) |
Oct 20, 2021 | 5.060 | 5.200 | 5.018 | 5.130 | 28,597 | +0.08(+1.58%) |
Oct 19, 2021 | 5.070 | 5.110 | 4.960 | 5.050 | 58,848 | -0.04(-0.79%) |
Oct 18, 2021 | 5.230 | 5.230 | 5.010 | 5.090 | 53,862 | -0.14(-2.68%) |
Oct 15, 2021 | 5.360 | 5.360 | 5.180 | 5.230 | 35,734 | -0.06(-1.13%) |
Oct 14, 2021 | 5.510 | 5.610 | 5.270 | 5.290 | 46,893 | -0.15(-2.76%) |
Oct 13, 2021 | 5.420 | 5.500 | 5.350 | 5.440 | 74,524 | +0.07(+1.30%) |
Oct 12, 2021 | 5.300 | 5.600 | 5.300 | 5.370 | 71,840 | +0.06(+1.13%) |
Oct 11, 2021 | 5.250 | 5.310 | 5.180 | 5.310 | 29,425 | +0.02(+0.38%) |
Oct 08, 2021 | 5.230 | 5.390 | 5.180 | 5.290 | 86,523 | +0.11(+2.12%) |
Oct 07, 2021 | 5.350 | 5.490 | 5.180 | 5.180 | 169,579 | -0.10(-1.89%) |
Oct 06, 2021 | 5.230 | 5.440 | 5.200 | 5.280 | 75,991 | +0.01(+0.19%) |
Oct 05, 2021 | 5.600 | 5.600 | 5.140 | 5.270 | 94,315 | +0.07(+1.35%) |
Oct 04, 2021 | 5.140 | 5.300 | 5.010 | 5.200 | 86,211 | +0.05(+0.97%) |
Oct 01, 2021 | 5.330 | 5.330 | 5.020 | 5.150 | 68,490 | -0.14(-2.65%) |
Sep 30, 2021 | 5.210 | 5.450 | 5.210 | 5.290 | 117,642 | +0.10(+1.93%) |
Sep 29, 2021 | 5.420 | 5.530 | 5.080 | 5.190 | 116,177 | -0.22(-4.07%) |
Sep 28, 2021 | 5.490 | 5.660 | 5.310 | 5.410 | 322,640 | -0.16(-2.87%) |
Sep 27, 2021 | 5.610 | 5.800 | 5.540 | 5.570 | 64,087 | +0.03(+0.54%) |
Sep 24, 2021 | 5.300 | 5.790 | 5.225 | 5.540 | 379,665 | +0.27(+5.12%) |
Sep 23, 2021 | 5.260 | 5.350 | 5.150 | 5.270 | 40,637 | +0.02(+0.38%) |
Sep 22, 2021 | 5.250 | 5.410 | 5.200 | 5.250 | 77,330 | +0.04(+0.77%) |
Sep 21, 2021 | 5.120 | 5.270 | 5.030 | 5.210 | 68,031 | +0.09(+1.76%) |
Sep 20, 2021 | 5.140 | 5.210 | 4.990 | 5.120 | 90,682 | -0.16(-3.03%) |
Sep 17, 2021 | 4.950 | 5.380 | 4.800 | 5.280 | 199,936 | +0.30(+6.02%) |
Sep 16, 2021 | 4.800 | 5.030 | 4.660 | 4.980 | 80,142 | +0.18(+3.75%) |
Sep 15, 2021 | 4.830 | 4.920 | 4.760 | 4.800 | 18,576 | -0.03(-0.62%) |
Sep 14, 2021 | 5.060 | 5.079 | 4.773 | 4.830 | 33,456 | -0.24(-4.73%) |
Sep 13, 2021 | 4.930 | 5.210 | 4.819 | 5.070 | 137,131 | +0.16(+3.26%) |
Sep 10, 2021 | 4.990 | 5.070 | 4.890 | 4.910 | 26,845 | -0.08(-1.60%) |
Sep 09, 2021 | 4.820 | 5.049 | 4.790 | 4.990 | 40,112 | +0.19(+3.96%) |
Sep 08, 2021 | 5.000 | 5.100 | 4.800 | 4.800 | 55,769 | -0.20(-4.00%) |
Sep 07, 2021 | 5.200 | 5.260 | 4.970 | 5.000 | 50,140 | -0.19(-3.66%) |
Sep 03, 2021 | 5.170 | 5.260 | 5.070 | 5.190 | 109,536 | +0.02(+0.39%) |
Sep 02, 2021 | 5.080 | 5.200 | 4.940 | 5.170 | 129,273 | +0.13(+2.58%) |
Sep 01, 2021 | 5.130 | 5.150 | 4.910 | 5.040 | 153,106 | -0.09(-1.75%) |
Aug 31, 2021 | 5.000 | 5.180 | 4.990 | 5.130 | 81,380 | +0.13(+2.60%) |
Aug 30, 2021 | 5.030 | 5.050 | 4.950 | 5.000 | 46,003 | +0.05(+1.01%) |
Aug 27, 2021 | 4.970 | 5.100 | 4.940 | 4.950 | 40,249 | +0.05(+1.02%) |
Aug 26, 2021 | 4.900 | 5.078 | 4.800 | 4.900 | 43,082 | -0.04(-0.81%) |
Aug 25, 2021 | 5.030 | 5.180 | 4.940 | 4.940 | 58,103 | -0.06(-1.20%) |
Aug 24, 2021 | 4.920 | 5.030 | 4.860 | 5.000 | 154,228 | +0.08(+1.63%) |
Aug 23, 2021 | 4.870 | 5.020 | 4.720 | 4.920 | 116,793 | +0.16(+3.36%) |
Aug 20, 2021 | 4.500 | 4.959 | 4.250 | 4.760 | 249,736 | +0.23(+5.08%) |
Aug 19, 2021 | 4.860 | 4.910 | 4.530 | 4.530 | 245,030 | -0.39(-7.93%) |
Aug 18, 2021 | 5.070 | 5.130 | 4.870 | 4.920 | 193,276 | -0.18(-3.53%) |
Aug 17, 2021 | 5.500 | 5.590 | 4.980 | 5.100 | 222,958 | -0.39(-7.10%) |
Aug 16, 2021 | 5.730 | 5.880 | 5.470 | 5.490 | 54,437 | -0.17(-3.00%) |
Aug 13, 2021 | 5.650 | 5.930 | 5.640 | 5.660 | 93,207 | +0.01(+0.18%) |
Aug 12, 2021 | 5.880 | 5.960 | 5.650 | 5.650 | 128,203 | -0.20(-3.42%) |
Aug 11, 2021 | 5.990 | 6.090 | 5.750 | 5.850 | 68,357 | -0.12(-2.01%) |
Aug 10, 2021 | 6.010 | 6.210 | 5.970 | 5.970 | 50,952 | -0.13(-2.13%) |
Aug 09, 2021 | 6.030 | 6.210 | 6.010 | 6.100 | 42,968 | +0.00(+0.00%) |
Aug 06, 2021 | 5.990 | 6.160 | 5.830 | 6.100 | 68,502 | +0.09(+1.50%) |
Aug 05, 2021 | 5.750 | 6.040 | 5.740 | 6.010 | 57,084 | +0.27(+4.70%) |
Aug 04, 2021 | 5.700 | 5.950 | 5.680 | 5.740 | 122,820 | +0.08(+1.41%) |
Aug 03, 2021 | 5.960 | 6.090 | 5.610 | 5.660 | 122,055 | -0.27(-4.55%) |