Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.490 | 4.600 | 4.450 | 4.460 | 7,724 | -0.07(-1.55%) |
Oct 28, 2021 | 4.510 | 4.550 | 4.500 | 4.530 | 10,886 | -0.04(-0.88%) |
Oct 27, 2021 | 4.800 | 4.804 | 4.520 | 4.570 | 35,752 | -0.19(-3.99%) |
Oct 26, 2021 | 4.820 | 4.701 | 4.760 | 24,400 | -0.07(-1.45%) | |
Oct 25, 2021 | 4.700 | 4.869 | 4.590 | 4.830 | 18,009 | +0.15(+3.21%) |
Oct 22, 2021 | 4.970 | 4.980 | 4.650 | 4.680 | 28,894 | -0.35(-6.96%) |
Oct 21, 2021 | 5.060 | 5.090 | 4.970 | 5.030 | 9,855 | -0.05(-0.98%) |
Oct 20, 2021 | 5.100 | 5.171 | 4.965 | 5.080 | 31,686 | -0.05(-0.97%) |
Oct 19, 2021 | 5.220 | 5.220 | 4.910 | 5.130 | 74,260 | -0.08(-1.54%) |
Oct 18, 2021 | 5.360 | 5.470 | 5.170 | 5.210 | 52,272 | -0.17(-3.16%) |
Oct 15, 2021 | 5.320 | 5.475 | 5.210 | 5.380 | 112,930 | +0.06(+1.13%) |
Oct 14, 2021 | 4.930 | 5.400 | 4.900 | 5.320 | 98,555 | +0.40(+8.13%) |
Oct 13, 2021 | 4.910 | 4.990 | 4.855 | 4.920 | 25,952 | -0.04(-0.81%) |
Oct 12, 2021 | 4.860 | 5.000 | 4.760 | 4.960 | 49,921 | +0.15(+3.12%) |
Oct 11, 2021 | 4.960 | 5.209 | 4.740 | 4.810 | 148,769 | -0.07(-1.43%) |
Oct 08, 2021 | 4.830 | 4.990 | 4.751 | 4.880 | 58,079 | -0.04(-0.81%) |
Oct 07, 2021 | 5.460 | 5.460 | 4.920 | 4.920 | 62,579 | -0.43(-8.04%) |
Oct 06, 2021 | 4.720 | 5.450 | 4.720 | 5.350 | 90,841 | +0.52(+10.77%) |
Oct 05, 2021 | 4.800 | 4.850 | 4.730 | 4.830 | 52,204 | +0.11(+2.33%) |
Oct 04, 2021 | 4.710 | 4.790 | 4.590 | 4.720 | 41,893 | +0.01(+0.21%) |
Oct 01, 2021 | 4.640 | 4.790 | 4.640 | 4.710 | 38,387 | +0.08(+1.73%) |
Sep 30, 2021 | 4.670 | 4.690 | 4.560 | 4.630 | 18,406 | +0.02(+0.43%) |
Sep 29, 2021 | 4.680 | 4.680 | 4.580 | 4.610 | 22,743 | -0.11(-2.33%) |
Sep 28, 2021 | 4.660 | 4.845 | 4.650 | 4.720 | 47,937 | +0.03(+0.64%) |
Sep 27, 2021 | 4.620 | 4.780 | 4.620 | 4.690 | 55,483 | +0.07(+1.52%) |
Sep 24, 2021 | 4.610 | 4.650 | 4.600 | 4.620 | 28,326 | -0.02(-0.43%) |
Sep 23, 2021 | 4.600 | 4.760 | 4.588 | 4.640 | 21,240 | +0.06(+1.31%) |
Sep 22, 2021 | 4.700 | 4.840 | 4.580 | 4.580 | 63,099 | -0.01(-0.22%) |
Sep 21, 2021 | 4.590 | 4.650 | 4.570 | 4.590 | 17,443 | -0.02(-0.43%) |
Sep 20, 2021 | 4.740 | 4.740 | 4.560 | 4.610 | 45,721 | -0.03(-0.65%) |
Sep 17, 2021 | 4.640 | 4.750 | 4.610 | 4.640 | 62,153 | -0.01(-0.22%) |
Sep 16, 2021 | 4.650 | 4.790 | 4.615 | 4.650 | 43,636 | +0.01(+0.22%) |
Sep 15, 2021 | 4.900 | 4.950 | 4.630 | 4.640 | 60,288 | -0.20(-4.13%) |
Sep 14, 2021 | 4.470 | 4.950 | 4.470 | 4.840 | 62,300 | +0.39(+8.76%) |
Sep 13, 2021 | 4.310 | 4.460 | 4.284 | 4.450 | 22,239 | +0.15(+3.49%) |
Sep 10, 2021 | 4.320 | 4.440 | 4.230 | 4.300 | 15,550 | +0.02(+0.47%) |
Sep 09, 2021 | 3.550 | 4.410 | 3.550 | 4.280 | 19,877 | +0.11(+2.64%) |
Sep 08, 2021 | 4.250 | 4.270 | 4.090 | 4.170 | 38,548 | -0.13(-3.02%) |
Sep 07, 2021 | 4.240 | 4.370 | 4.240 | 4.300 | 23,559 | +0.00(+0.00%) |
Sep 03, 2021 | 4.182 | 4.360 | 4.182 | 4.300 | 20,512 | +0.05(+1.18%) |
Sep 02, 2021 | 4.380 | 4.410 | 4.180 | 4.250 | 35,319 | +0.10(+2.41%) |
Sep 01, 2021 | 4.320 | 4.400 | 4.080 | 4.150 | 20,571 | -0.14(-3.26%) |
Aug 31, 2021 | 4.430 | 4.430 | 4.290 | 4.290 | 9,252 | -0.04(-0.92%) |
Aug 30, 2021 | 4.410 | 4.495 | 4.330 | 4.330 | 21,503 | -0.06(-1.37%) |
Aug 27, 2021 | 4.230 | 4.420 | 4.230 | 4.390 | 25,662 | +0.14(+3.29%) |
Aug 26, 2021 | 4.150 | 4.285 | 4.140 | 4.250 | 49,711 | -0.05(-1.16%) |
Aug 25, 2021 | 4.280 | 4.380 | 4.250 | 4.300 | 17,967 | -0.01(-0.23%) |
Aug 24, 2021 | 4.260 | 4.330 | 4.240 | 4.310 | 12,396 | +0.09(+2.13%) |
Aug 23, 2021 | 4.210 | 4.250 | 4.040 | 4.220 | 15,636 | +0.18(+4.46%) |
Aug 20, 2021 | 3.840 | 4.090 | 3.840 | 4.040 | 33,198 | +0.11(+2.80%) |
Aug 19, 2021 | 3.910 | 3.990 | 3.700 | 3.930 | 24,689 | -0.09(-2.24%) |
Aug 18, 2021 | 4.250 | 4.250 | 4.020 | 4.020 | 67,050 | -0.28(-6.51%) |
Aug 17, 2021 | 4.190 | 4.330 | 4.190 | 4.300 | 32,237 | +0.00(+0.00%) |
Aug 16, 2021 | 4.250 | 4.340 | 4.200 | 4.300 | 54,461 | +0.00(+0.00%) |
Aug 13, 2021 | 4.140 | 4.380 | 4.070 | 4.300 | 18,721 | +0.09(+2.14%) |
Aug 12, 2021 | 4.160 | 4.220 | 4.030 | 4.210 | 17,110 | +0.05(+1.20%) |
Aug 11, 2021 | 4.000 | 4.260 | 4.000 | 4.160 | 53,842 | +0.19(+4.79%) |
Aug 10, 2021 | 3.980 | 4.100 | 3.900 | 3.970 | 24,086 | -0.06(-1.49%) |
Aug 09, 2021 | 4.050 | 4.120 | 3.850 | 4.030 | 36,727 | -0.08(-1.95%) |
Aug 06, 2021 | 4.130 | 4.160 | 4.020 | 4.110 | 22,511 | -0.01(-0.24%) |
Aug 05, 2021 | 3.850 | 4.290 | 3.850 | 4.120 | 48,116 | +0.45(+12.26%) |
Aug 04, 2021 | 3.830 | 3.900 | 3.620 | 3.670 | 33,275 | -0.23(-5.90%) |
Aug 03, 2021 | 3.790 | 3.950 | 3.750 | 3.900 | 7,230 | +0.11(+2.90%) |