Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.837 | 3.916 | 3.734 | 3.768 | 3,238,039 | -0.06(-1.54%) |
Oct 28, 2021 | 3.729 | 3.847 | 3.827 | 2,883,237 | +0.09(+2.36%) | |
Oct 27, 2021 | 3.759 | 3.822 | 3.680 | 3.739 | 2,978,356 | +0.02(+0.53%) |
Oct 26, 2021 | 3.759 | 3.719 | 5,219,443 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.984 | 3.999 | 3.660 | 3.719 | 7,219,710 | -0.22(-5.49%) |
Oct 22, 2021 | 3.945 | 4.024 | 3.396 | 3.935 | 16,357,260 | -1.10(-21.83%) |
Oct 21, 2021 | 4.995 | 5.083 | 4.936 | 5.034 | 1,491,963 | +0.13(+2.60%) |
Oct 20, 2021 | 4.946 | 5.102 | 4.897 | 4.907 | 2,098,468 | -0.05(-0.99%) |
Oct 19, 2021 | 4.985 | 5.044 | 4.828 | 4.956 | 5,292,461 | -0.04(-0.79%) |
Oct 18, 2021 | 5.172 | 5.226 | 4.966 | 4.995 | 3,604,674 | -0.22(-4.14%) |
Oct 15, 2021 | 5.466 | 5.466 | 5.182 | 5.211 | 2,026,355 | -0.19(-3.45%) |
Oct 14, 2021 | 5.319 | 5.456 | 5.201 | 5.397 | 2,623,894 | +0.10(+1.85%) |
Oct 13, 2021 | 5.574 | 5.643 | 5.236 | 5.299 | 2,753,139 | -0.24(-4.26%) |
Oct 12, 2021 | 5.633 | 5.692 | 5.535 | 5.535 | 2,457,545 | -0.01(-0.18%) |
Oct 11, 2021 | 5.554 | 5.682 | 5.525 | 5.545 | 3,688,257 | -0.07(-1.22%) |
Oct 08, 2021 | 5.633 | 5.751 | 5.550 | 5.613 | 3,510,749 | -0.02(-0.35%) |
Oct 07, 2021 | 5.545 | 5.682 | 5.520 | 5.633 | 3,718,726 | +0.10(+1.77%) |
Oct 06, 2021 | 5.496 | 5.589 | 5.466 | 5.535 | 3,265,051 | -0.02(-0.35%) |
Oct 05, 2021 | 5.388 | 5.599 | 5.388 | 5.554 | 5,474,120 | +0.19(+3.47%) |
Oct 04, 2021 | 5.123 | 5.442 | 5.123 | 5.368 | 4,921,027 | +0.15(+2.82%) |
Oct 01, 2021 | 5.191 | 5.255 | 5.025 | 5.221 | 3,249,639 | +0.07(+1.33%) |
Sep 30, 2021 | 5.162 | 5.319 | 5.152 | 5.152 | 2,294,807 | +0.01(+0.19%) |
Sep 29, 2021 | 5.182 | 5.260 | 5.123 | 5.142 | 2,860,729 | +0.02(+0.38%) |
Sep 28, 2021 | 5.505 | 5.677 | 5.074 | 5.123 | 6,142,573 | -0.45(-8.10%) |
Sep 27, 2021 | 5.800 | 5.829 | 5.554 | 5.574 | 2,683,983 | -0.22(-3.73%) |
Sep 24, 2021 | 5.908 | 5.972 | 5.741 | 5.790 | 2,113,648 | -0.18(-2.96%) |
Sep 23, 2021 | 5.947 | 6.079 | 5.908 | 5.967 | 2,880,839 | +0.05(+0.83%) |
Sep 22, 2021 | 5.751 | 5.991 | 5.726 | 5.918 | 4,127,879 | +0.22(+3.79%) |
Sep 21, 2021 | 5.682 | 5.810 | 5.659 | 5.702 | 2,477,982 | -0.01(-0.17%) |
Sep 20, 2021 | 5.496 | 5.866 | 5.496 | 5.711 | 4,157,741 | -0.01(-0.17%) |
Sep 17, 2021 | 5.898 | 5.927 | 5.417 | 5.721 | 7,019,522 | +0.26(+4.67%) |
Sep 16, 2021 | 5.260 | 5.476 | 5.231 | 5.466 | 3,998,989 | +0.19(+3.63%) |
Sep 15, 2021 | 5.584 | 5.662 | 5.240 | 5.275 | 8,332,279 | -0.21(-3.85%) |
Sep 14, 2021 | 6.173 | 6.173 | 5.466 | 5.486 | 6,329,078 | -0.75(-11.97%) |
Sep 13, 2021 | 6.389 | 6.438 | 6.232 | 6.232 | 3,013,771 | -0.14(-2.16%) |
Sep 10, 2021 | 6.487 | 6.516 | 6.335 | 6.369 | 3,211,555 | -0.05(-0.76%) |
Sep 09, 2021 | 6.261 | 6.516 | 6.251 | 6.418 | 5,426,165 | +0.17(+2.67%) |
Sep 08, 2021 | 6.281 | 6.379 | 6.187 | 6.251 | 2,913,656 | -0.03(-0.55%) |
Sep 07, 2021 | 5.976 | 6.290 | 5.976 | 6.286 | 5,797,043 | +0.31(+5.17%) |
Sep 03, 2021 | 5.996 | 6.075 | 5.869 | 5.976 | 2,645,212 | -0.07(-1.22%) |
Sep 02, 2021 | 6.055 | 6.178 | 5.947 | 6.050 | 2,338,228 | -0.02(-0.40%) |
Sep 01, 2021 | 6.075 | 6.094 | 5.839 | 6.075 | 4,340,767 | +0.02(+0.32%) |
Aug 31, 2021 | 6.614 | 6.619 | 6.006 | 6.055 | 6,710,237 | -0.45(-6.94%) |
Aug 30, 2021 | 6.183 | 6.663 | 6.173 | 6.506 | 7,554,666 | +0.36(+5.91%) |
Aug 27, 2021 | 6.330 | 6.330 | 6.055 | 6.143 | 5,691,022 | -0.06(-0.95%) |
Aug 26, 2021 | 6.006 | 6.281 | 6.006 | 6.202 | 9,310,726 | +0.24(+3.95%) |
Aug 25, 2021 | 6.045 | 6.124 | 5.952 | 5.967 | 2,895,248 | -0.11(-1.78%) |
Aug 24, 2021 | 6.094 | 6.183 | 5.937 | 6.075 | 3,759,596 | +0.00(+0.00%) |
Aug 23, 2021 | 5.947 | 6.094 | 5.888 | 6.075 | 4,009,542 | +0.14(+2.31%) |
Aug 20, 2021 | 5.604 | 5.991 | 5.594 | 5.937 | 4,655,234 | +0.29(+5.22%) |
Aug 19, 2021 | 5.869 | 5.903 | 5.633 | 5.643 | 2,209,141 | -0.26(-4.33%) |
Aug 18, 2021 | 5.829 | 5.976 | 5.721 | 5.898 | 2,220,481 | +0.12(+2.04%) |
Aug 17, 2021 | 5.741 | 5.810 | 5.554 | 5.780 | 3,430,522 | -0.02(-0.34%) |
Aug 16, 2021 | 6.055 | 6.055 | 5.770 | 5.800 | 3,982,629 | -0.24(-3.90%) |
Aug 13, 2021 | 5.839 | 6.045 | 5.810 | 6.035 | 3,912,600 | +0.20(+3.36%) |
Aug 12, 2021 | 5.800 | 5.854 | 5.702 | 5.839 | 2,929,267 | +0.10(+1.71%) |
Aug 11, 2021 | 5.486 | 5.810 | 5.486 | 5.741 | 7,178,057 | +0.24(+4.28%) |
Aug 10, 2021 | 5.358 | 5.554 | 5.299 | 5.505 | 3,045,948 | +0.21(+3.89%) |
Aug 09, 2021 | 5.329 | 5.564 | 5.240 | 5.299 | 3,672,388 | -0.23(-4.09%) |
Aug 06, 2021 | 5.525 | 5.569 | 5.368 | 5.525 | 2,235,060 | -0.04(-0.71%) |
Aug 05, 2021 | 5.437 | 5.594 | 5.407 | 5.564 | 2,106,023 | +0.10(+1.80%) |
Aug 04, 2021 | 5.348 | 5.564 | 5.314 | 5.466 | 3,978,446 | +0.12(+2.20%) |
Aug 03, 2021 | 5.191 | 5.378 | 5.132 | 5.348 | 1,861,358 | +0.16(+3.02%) |