Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.610 | 4.610 | 4.440 | 4.460 | 1,684,835 | -0.13(-2.83%) |
Oct 28, 2021 | 4.690 | 4.760 | 4.570 | 4.590 | 1,091,067 | -0.10(-2.13%) |
Oct 27, 2021 | 5.000 | 5.000 | 4.615 | 4.690 | 1,657,201 | -0.33(-6.57%) |
Oct 26, 2021 | 4.960 | 5.090 | 5.020 | 944,358 | +0.09(+1.83%) | |
Oct 25, 2021 | 4.900 | 5.120 | 4.900 | 4.930 | 1,182,728 | +0.12(+2.49%) |
Oct 22, 2021 | 4.900 | 4.940 | 4.705 | 4.810 | 1,014,396 | -0.04(-0.82%) |
Oct 21, 2021 | 4.960 | 5.030 | 4.780 | 4.850 | 1,496,437 | -0.14(-2.81%) |
Oct 20, 2021 | 4.890 | 5.000 | 4.790 | 4.990 | 1,569,037 | +0.00(+0.00%) |
Oct 19, 2021 | 5.060 | 5.086 | 4.890 | 4.990 | 1,728,078 | -0.08(-1.58%) |
Oct 18, 2021 | 4.820 | 5.090 | 4.805 | 5.070 | 3,468,949 | +0.30(+6.29%) |
Oct 15, 2021 | 4.880 | 4.910 | 4.750 | 4.770 | 1,429,285 | +0.04(+0.85%) |
Oct 14, 2021 | 4.870 | 4.970 | 4.660 | 4.730 | 1,570,840 | -0.07(-1.46%) |
Oct 13, 2021 | 4.660 | 4.840 | 4.580 | 4.800 | 1,400,714 | +0.08(+1.69%) |
Oct 12, 2021 | 4.790 | 4.850 | 4.650 | 4.720 | 1,484,278 | -0.02(-0.42%) |
Oct 11, 2021 | 4.940 | 4.980 | 4.740 | 4.740 | 2,458,867 | -0.08(-1.66%) |
Oct 08, 2021 | 4.720 | 4.865 | 4.685 | 4.820 | 1,387,231 | +0.14(+2.99%) |
Oct 07, 2021 | 4.600 | 4.755 | 4.540 | 4.680 | 1,126,558 | +0.07(+1.52%) |
Oct 06, 2021 | 4.700 | 4.780 | 4.510 | 4.610 | 1,489,188 | -0.22(-4.55%) |
Oct 05, 2021 | 4.980 | 5.100 | 4.710 | 4.830 | 2,354,127 | -0.02(-0.41%) |
Oct 04, 2021 | 4.800 | 4.950 | 4.735 | 4.850 | 2,381,586 | +0.16(+3.41%) |
Oct 01, 2021 | 4.600 | 4.770 | 4.595 | 4.690 | 4,089,776 | +0.09(+1.96%) |
Sep 30, 2021 | 4.700 | 4.750 | 4.560 | 4.600 | 2,493,620 | -0.11(-2.34%) |
Sep 29, 2021 | 4.780 | 4.800 | 4.605 | 4.710 | 1,532,127 | -0.11(-2.28%) |
Sep 28, 2021 | 5.210 | 5.370 | 4.820 | 4.820 | 2,858,702 | -0.30(-5.86%) |
Sep 27, 2021 | 5.000 | 5.320 | 5.000 | 5.120 | 3,422,168 | +0.22(+4.49%) |
Sep 24, 2021 | 4.860 | 4.980 | 4.780 | 4.900 | 1,763,554 | -0.01(-0.20%) |
Sep 23, 2021 | 4.600 | 4.930 | 4.520 | 4.910 | 1,551,230 | +0.37(+8.15%) |
Sep 22, 2021 | 4.500 | 4.770 | 4.465 | 4.540 | 3,294,321 | +0.14(+3.18%) |
Sep 21, 2021 | 4.450 | 4.580 | 4.260 | 4.400 | 3,543,259 | -0.04(-0.90%) |
Sep 20, 2021 | 4.360 | 4.540 | 4.250 | 4.440 | 3,311,356 | -0.17(-3.69%) |
Sep 17, 2021 | 4.460 | 4.620 | 4.335 | 4.610 | 5,089,710 | +0.19(+4.30%) |
Sep 16, 2021 | 4.470 | 4.485 | 4.295 | 4.420 | 2,503,463 | -0.06(-1.34%) |
Sep 15, 2021 | 4.150 | 4.540 | 4.140 | 4.480 | 3,424,170 | +0.43(+10.62%) |
Sep 14, 2021 | 4.170 | 4.170 | 3.940 | 4.050 | 2,009,005 | -0.01(-0.25%) |
Sep 13, 2021 | 3.840 | 4.115 | 3.820 | 4.060 | 2,736,714 | +0.33(+8.85%) |
Sep 10, 2021 | 3.910 | 3.910 | 3.680 | 3.730 | 2,164,091 | -0.07(-1.84%) |
Sep 09, 2021 | 3.800 | 3.900 | 3.650 | 3.800 | 1,992,853 | -0.05(-1.30%) |
Sep 08, 2021 | 3.890 | 4.000 | 3.830 | 3.850 | 2,738,309 | -0.03(-0.77%) |
Sep 07, 2021 | 3.710 | 3.900 | 3.675 | 3.880 | 1,784,019 | +0.10(+2.65%) |
Sep 03, 2021 | 3.870 | 3.950 | 3.730 | 3.780 | 1,099,208 | -0.06(-1.56%) |
Sep 02, 2021 | 3.620 | 3.900 | 3.620 | 3.840 | 1,682,738 | +0.26(+7.26%) |
Sep 01, 2021 | 3.620 | 3.660 | 3.480 | 3.580 | 1,535,133 | -0.02(-0.56%) |
Aug 31, 2021 | 3.570 | 3.650 | 3.510 | 3.600 | 1,260,328 | +0.00(+0.00%) |
Aug 30, 2021 | 3.790 | 3.850 | 3.600 | 3.600 | 996,366 | -0.16(-4.26%) |
Aug 27, 2021 | 3.630 | 3.840 | 3.620 | 3.760 | 1,232,224 | +0.20(+5.62%) |
Aug 26, 2021 | 3.520 | 3.610 | 3.470 | 3.560 | 2,281,029 | +0.02(+0.56%) |
Aug 25, 2021 | 3.500 | 3.565 | 3.430 | 3.540 | 850,434 | +0.04(+1.14%) |
Aug 24, 2021 | 3.390 | 3.520 | 3.355 | 3.500 | 1,035,496 | +0.18(+5.42%) |
Aug 23, 2021 | 3.280 | 3.410 | 3.260 | 3.320 | 1,470,784 | +0.19(+6.07%) |
Aug 20, 2021 | 3.060 | 3.210 | 3.060 | 3.130 | 1,305,249 | +0.00(+0.00%) |
Aug 19, 2021 | 3.170 | 3.250 | 3.080 | 3.130 | 1,625,463 | -0.16(-4.86%) |
Aug 18, 2021 | 3.380 | 3.470 | 3.280 | 3.290 | 989,729 | -0.07(-2.08%) |
Aug 17, 2021 | 3.430 | 3.540 | 3.320 | 3.360 | 1,287,481 | -0.13(-3.72%) |
Aug 16, 2021 | 3.520 | 3.570 | 3.450 | 3.490 | 1,713,668 | -0.12(-3.32%) |
Aug 13, 2021 | 3.700 | 3.745 | 3.590 | 3.610 | 1,417,629 | -0.12(-3.22%) |
Aug 12, 2021 | 3.790 | 3.850 | 3.680 | 3.730 | 1,086,304 | -0.07(-1.84%) |
Aug 11, 2021 | 3.750 | 3.830 | 3.640 | 3.800 | 1,008,778 | +0.01(+0.26%) |
Aug 10, 2021 | 3.720 | 3.820 | 3.680 | 3.790 | 1,212,532 | +0.12(+3.27%) |
Aug 09, 2021 | 3.730 | 3.840 | 3.640 | 3.670 | 1,210,238 | -0.14(-3.67%) |
Aug 06, 2021 | 3.810 | 3.970 | 3.730 | 3.810 | 3,871,876 | +0.11(+2.97%) |
Aug 05, 2021 | 3.640 | 3.845 | 3.620 | 3.700 | 2,380,486 | +0.13(+3.64%) |
Aug 04, 2021 | 3.700 | 3.770 | 3.540 | 3.570 | 2,567,756 | -0.28(-7.27%) |
Aug 03, 2021 | 3.750 | 3.870 | 3.668 | 3.850 | 1,127,311 | +0.06(+1.58%) |