Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.294 | 5.319 | 5.124 | 5.217 | 1,122,699 | -0.10(-1.92%) |
Oct 28, 2021 | 5.286 | 5.328 | 5.132 | 5.320 | 1,147,230 | +0.00(+0.00%) |
Oct 27, 2021 | 5.328 | 5.413 | 5.217 | 5.320 | 1,219,056 | -0.10(-1.89%) |
Oct 26, 2021 | 5.567 | 5.422 | 1,538,645 | -0.09(-1.55%) | ||
Oct 25, 2021 | 5.482 | 5.627 | 5.422 | 5.507 | 1,442,085 | +0.03(+0.62%) |
Oct 22, 2021 | 5.507 | 5.618 | 5.413 | 5.473 | 1,388,748 | +0.02(+0.31%) |
Oct 21, 2021 | 5.345 | 5.639 | 5.311 | 5.456 | 1,422,280 | +0.15(+2.89%) |
Oct 20, 2021 | 5.354 | 5.524 | 5.286 | 5.303 | 2,266,220 | +0.25(+4.89%) |
Oct 19, 2021 | 4.953 | 5.149 | 4.927 | 5.055 | 1,273,890 | +0.08(+1.54%) |
Oct 18, 2021 | 4.859 | 4.996 | 4.855 | 4.979 | 921,962 | +0.12(+2.46%) |
Oct 15, 2021 | 5.021 | 5.021 | 4.791 | 4.859 | 881,910 | -0.09(-1.72%) |
Oct 14, 2021 | 5.115 | 5.115 | 4.757 | 4.945 | 1,702,518 | -0.21(-4.13%) |
Oct 13, 2021 | 5.200 | 5.226 | 5.072 | 5.158 | 973,893 | -0.01(-0.16%) |
Oct 12, 2021 | 5.158 | 5.268 | 5.038 | 5.166 | 1,270,403 | +0.02(+0.33%) |
Oct 11, 2021 | 5.072 | 5.413 | 5.072 | 5.149 | 2,191,554 | +0.14(+2.90%) |
Oct 08, 2021 | 4.817 | 5.166 | 4.817 | 5.004 | 1,250,376 | +0.20(+4.26%) |
Oct 07, 2021 | 4.859 | 4.962 | 4.774 | 4.800 | 2,235,345 | +0.08(+1.62%) |
Oct 06, 2021 | 4.731 | 4.765 | 4.578 | 4.723 | 971,981 | -0.14(-2.81%) |
Oct 05, 2021 | 4.680 | 4.902 | 4.672 | 4.859 | 668,428 | +0.22(+4.78%) |
Oct 04, 2021 | 4.808 | 4.834 | 4.565 | 4.638 | 791,494 | -0.23(-4.73%) |
Oct 01, 2021 | 4.774 | 4.927 | 4.689 | 4.868 | 1,390,842 | +0.06(+1.24%) |
Sep 30, 2021 | 4.714 | 4.925 | 4.697 | 4.808 | 945,605 | +0.11(+2.36%) |
Sep 29, 2021 | 4.723 | 4.798 | 4.672 | 4.697 | 508,603 | -0.02(-0.36%) |
Sep 28, 2021 | 4.876 | 4.979 | 4.697 | 4.714 | 1,234,081 | -0.20(-4.16%) |
Sep 27, 2021 | 4.979 | 4.996 | 4.757 | 4.919 | 1,245,508 | -0.04(-0.86%) |
Sep 24, 2021 | 5.047 | 5.047 | 4.893 | 4.962 | 1,149,427 | -0.10(-2.02%) |
Sep 23, 2021 | 5.047 | 5.115 | 4.987 | 5.064 | 924,915 | +0.08(+1.54%) |
Sep 22, 2021 | 4.876 | 5.055 | 4.834 | 4.987 | 1,008,384 | +0.24(+5.03%) |
Sep 21, 2021 | 4.851 | 4.936 | 4.731 | 4.748 | 1,855,880 | +0.03(+0.54%) |
Sep 20, 2021 | 4.791 | 4.791 | 4.469 | 4.723 | 2,794,291 | -0.22(-4.48%) |
Sep 17, 2021 | 4.970 | 5.047 | 4.885 | 4.945 | 7,868,147 | -0.03(-0.51%) |
Sep 16, 2021 | 5.013 | 5.081 | 4.876 | 4.970 | 1,197,118 | -0.03(-0.51%) |
Sep 15, 2021 | 4.834 | 5.089 | 4.800 | 4.996 | 1,623,017 | +0.15(+3.17%) |
Sep 14, 2021 | 5.098 | 5.175 | 4.808 | 4.842 | 1,829,325 | -0.24(-4.70%) |
Sep 13, 2021 | 5.200 | 5.260 | 4.962 | 5.081 | 1,940,712 | -0.20(-3.72%) |
Sep 10, 2021 | 5.396 | 5.601 | 5.196 | 5.277 | 1,480,826 | -0.07(-1.28%) |
Sep 09, 2021 | 5.226 | 5.413 | 5.192 | 5.345 | 2,601,293 | +0.03(+0.48%) |
Sep 08, 2021 | 5.337 | 5.345 | 5.141 | 5.320 | 1,746,195 | +0.01(+0.16%) |
Sep 07, 2021 | 5.447 | 5.801 | 5.303 | 5.311 | 20,187,256 | +0.01(+0.16%) |
Sep 03, 2021 | 5.286 | 5.447 | 5.166 | 5.303 | 1,525,886 | -0.02(-0.32%) |
Sep 02, 2021 | 5.243 | 5.490 | 5.158 | 5.320 | 1,356,931 | +0.03(+0.48%) |
Sep 01, 2021 | 5.226 | 5.439 | 5.217 | 5.294 | 1,019,562 | +0.10(+1.97%) |
Aug 31, 2021 | 5.047 | 5.294 | 5.038 | 5.192 | 1,406,658 | +0.15(+3.05%) |
Aug 30, 2021 | 5.200 | 5.205 | 4.902 | 5.038 | 1,220,269 | -0.14(-2.64%) |
Aug 27, 2021 | 5.021 | 5.175 | 4.876 | 5.175 | 1,602,325 | +0.16(+3.23%) |
Aug 26, 2021 | 5.141 | 5.217 | 4.970 | 5.013 | 1,376,569 | -0.12(-2.33%) |
Aug 25, 2021 | 5.388 | 5.401 | 5.030 | 5.132 | 2,665,898 | -0.23(-4.29%) |
Aug 24, 2021 | 5.141 | 5.465 | 5.064 | 5.362 | 2,993,043 | +0.19(+3.62%) |
Aug 23, 2021 | 5.430 | 5.533 | 4.987 | 5.175 | 2,693,421 | +0.25(+5.02%) |
Aug 20, 2021 | 4.979 | 5.311 | 4.902 | 4.927 | 3,808,230 | +0.02(+0.35%) |
Aug 19, 2021 | 4.800 | 4.919 | 4.659 | 4.910 | 2,263,228 | -0.01(-0.17%) |
Aug 18, 2021 | 4.962 | 5.047 | 4.791 | 4.919 | 1,643,873 | -0.04(-0.86%) |
Aug 17, 2021 | 4.604 | 4.962 | 4.535 | 4.962 | 1,407,507 | -0.04(-0.85%) |
Aug 16, 2021 | 5.115 | 5.115 | 4.851 | 5.004 | 2,490,972 | -0.17(-3.29%) |
Aug 13, 2021 | 5.286 | 5.315 | 5.115 | 5.175 | 1,127,848 | -0.12(-2.25%) |
Aug 12, 2021 | 5.413 | 5.413 | 5.180 | 5.294 | 931,000 | -0.14(-2.66%) |
Aug 11, 2021 | 5.567 | 5.563 | 5.320 | 5.439 | 1,210,206 | +0.00(+0.00%) |
Aug 10, 2021 | 5.703 | 5.797 | 5.439 | 5.439 | 1,520,911 | -0.20(-3.48%) |
Aug 09, 2021 | 5.609 | 5.737 | 5.422 | 5.635 | 1,116,264 | +0.29(+5.42%) |
Aug 06, 2021 | 5.482 | 5.524 | 5.239 | 5.345 | 1,592,771 | -0.08(-1.41%) |
Aug 05, 2021 | 5.447 | 5.541 | 5.337 | 5.422 | 1,358,394 | -0.05(-0.93%) |
Aug 04, 2021 | 5.609 | 5.678 | 5.422 | 5.473 | 1,273,099 | -0.08(-1.38%) |
Aug 03, 2021 | 5.533 | 5.592 | 5.405 | 5.550 | 1,497,368 | +0.03(+0.62%) |