Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.300 | 4.310 | 4.260 | 4.280 | 44,529 | -0.08(-1.83%) |
Oct 28, 2021 | 4.330 | 4.440 | 4.200 | 4.360 | 61,264 | +0.04(+0.93%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.300 | 4.320 | 35,032 | -0.05(-1.15%) |
Oct 26, 2021 | 4.500 | 4.370 | 77,662 | +0.02(+0.46%) | ||
Oct 25, 2021 | 4.500 | 4.500 | 4.340 | 4.350 | 103,301 | +0.01(+0.23%) |
Oct 22, 2021 | 4.270 | 4.360 | 4.270 | 4.340 | 70,228 | +0.14(+3.46%) |
Oct 21, 2021 | 4.250 | 4.250 | 4.070 | 4.195 | 123,932 | -0.02(-0.47%) |
Oct 20, 2021 | 4.280 | 4.280 | 4.200 | 4.215 | 29,849 | -0.03(-0.59%) |
Oct 19, 2021 | 4.300 | 4.300 | 4.210 | 4.240 | 227,552 | +0.11(+2.54%) |
Oct 18, 2021 | 4.060 | 4.159 | 4.060 | 4.135 | 439,260 | +0.03(+0.71%) |
Oct 15, 2021 | 4.010 | 4.110 | 3.970 | 4.106 | 75,260 | +0.10(+2.39%) |
Oct 14, 2021 | 3.980 | 4.050 | 3.980 | 4.010 | 76,247 | -0.01(-0.25%) |
Oct 13, 2021 | 4.040 | 4.050 | 4.040 | 4.020 | 105,560 | +0.02(+0.41%) |
Oct 12, 2021 | 3.955 | 4.030 | 3.910 | 4.003 | 150,458 | -0.01(-0.32%) |
Oct 11, 2021 | 4.070 | 4.070 | 4.010 | 4.016 | 301,935 | -0.06(-1.47%) |
Oct 08, 2021 | 4.310 | 4.310 | 4.023 | 4.077 | 168,703 | -0.32(-7.35%) |
Oct 07, 2021 | 4.500 | 4.629 | 4.400 | 4.400 | 166,048 | -0.12(-2.65%) |
Oct 06, 2021 | 4.660 | 4.660 | 4.500 | 4.520 | 112,621 | -0.07(-1.53%) |
Oct 05, 2021 | 4.720 | 4.720 | 4.560 | 4.590 | 119,385 | -0.06(-1.28%) |
Oct 04, 2021 | 4.750 | 4.750 | 4.620 | 4.649 | 80,595 | -0.05(-1.07%) |
Oct 01, 2021 | 4.550 | 4.850 | 4.550 | 4.700 | 64,191 | +0.01(+0.22%) |
Sep 30, 2021 | 4.860 | 4.860 | 4.670 | 4.690 | 103,532 | -0.01(-0.21%) |
Sep 29, 2021 | 4.880 | 4.880 | 4.620 | 4.700 | 92,927 | +0.02(+0.43%) |
Sep 28, 2021 | 4.795 | 4.840 | 4.680 | 4.680 | 78,992 | -0.07(-1.42%) |
Sep 27, 2021 | 4.775 | 4.890 | 4.710 | 4.747 | 120,348 | -0.06(-1.30%) |
Sep 24, 2021 | 4.970 | 4.970 | 4.660 | 4.810 | 56,148 | -0.08(-1.74%) |
Sep 23, 2021 | 5.050 | 5.050 | 4.850 | 4.895 | 48,149 | -0.07(-1.31%) |
Sep 22, 2021 | 4.820 | 5.130 | 4.820 | 4.960 | 95,998 | +0.05(+1.12%) |
Sep 21, 2021 | 4.900 | 5.050 | 4.860 | 4.905 | 135,421 | -0.01(-0.30%) |
Sep 20, 2021 | 5.110 | 5.140 | 4.920 | 4.920 | 69,278 | -0.16(-3.15%) |
Sep 17, 2021 | 5.070 | 5.250 | 5.030 | 5.080 | 71,118 | +0.07(+1.40%) |
Sep 16, 2021 | 5.190 | 5.190 | 4.960 | 5.010 | 138,914 | -0.07(-1.38%) |
Sep 15, 2021 | 5.085 | 5.270 | 5.060 | 5.080 | 544,259 | -0.07(-1.36%) |
Sep 14, 2021 | 5.095 | 5.330 | 5.000 | 5.150 | 101,214 | -0.10(-1.90%) |
Sep 13, 2021 | 5.210 | 5.380 | 5.210 | 5.250 | 90,365 | +0.00(+0.00%) |
Sep 10, 2021 | 5.270 | 5.390 | 5.210 | 5.250 | 62,522 | -0.02(-0.38%) |
Sep 09, 2021 | 5.390 | 5.390 | 5.250 | 5.270 | 58,141 | -0.12(-2.14%) |
Sep 08, 2021 | 5.415 | 5.560 | 5.350 | 5.385 | 43,955 | -0.04(-0.83%) |
Sep 07, 2021 | 5.220 | 5.560 | 5.220 | 5.430 | 53,908 | -0.06(-1.09%) |
Sep 03, 2021 | 5.610 | 5.610 | 5.280 | 5.490 | 47,878 | -0.09(-1.61%) |
Sep 02, 2021 | 5.585 | 5.750 | 5.470 | 5.580 | 65,766 | -0.01(-0.27%) |
Sep 01, 2021 | 5.530 | 5.700 | 5.360 | 5.595 | 68,249 | +0.08(+1.36%) |
Aug 31, 2021 | 5.445 | 5.660 | 5.440 | 5.520 | 70,607 | +0.07(+1.24%) |
Aug 30, 2021 | 5.360 | 5.430 | 5.360 | 5.452 | 74,171 | +0.09(+1.73%) |
Aug 27, 2021 | 5.355 | 5.445 | 5.300 | 5.360 | 83,674 | -0.04(-0.74%) |
Aug 26, 2021 | 5.450 | 5.550 | 5.350 | 5.400 | 104,120 | -0.60(-10.00%) |
Aug 25, 2021 | 6.170 | 6.170 | 5.900 | 6.000 | 55,181 | +0.13(+2.21%) |
Aug 24, 2021 | 5.805 | 5.870 | 5.720 | 5.870 | 48,373 | +0.26(+4.63%) |
Aug 23, 2021 | 5.675 | 5.680 | 5.570 | 5.610 | 53,847 | -0.03(-0.53%) |
Aug 20, 2021 | 5.790 | 5.790 | 5.450 | 5.640 | 45,542 | -0.02(-0.27%) |
Aug 19, 2021 | 5.665 | 5.790 | 5.630 | 5.655 | 70,913 | -0.13(-2.33%) |
Aug 18, 2021 | 5.850 | 5.950 | 5.760 | 5.790 | 49,160 | +0.04(+0.70%) |
Aug 17, 2021 | 5.920 | 5.920 | 5.700 | 5.750 | 70,256 | -0.12(-2.13%) |
Aug 16, 2021 | 6.050 | 6.050 | 5.860 | 5.875 | 100,671 | -0.07(-1.18%) |
Aug 13, 2021 | 6.020 | 6.020 | 5.900 | 5.945 | 48,995 | -0.04(-0.67%) |
Aug 12, 2021 | 6.120 | 6.120 | 5.950 | 5.985 | 159,452 | -0.10(-1.64%) |
Aug 11, 2021 | 6.165 | 6.210 | 6.060 | 6.085 | 138,136 | -0.04(-0.65%) |
Aug 10, 2021 | 6.270 | 6.270 | 6.100 | 6.125 | 86,626 | -0.03(-0.41%) |
Aug 09, 2021 | 6.260 | 6.260 | 6.110 | 6.150 | 103,792 | -0.05(-0.81%) |
Aug 06, 2021 | 6.340 | 6.340 | 6.150 | 6.200 | 101,975 | -0.10(-1.59%) |
Aug 05, 2021 | 6.380 | 6.380 | 6.250 | 6.300 | 109,503 | -0.13(-2.02%) |
Aug 04, 2021 | 6.550 | 6.550 | 6.370 | 6.430 | 201,239 | +0.42(+6.99%) |
Aug 03, 2021 | 6.140 | 6.140 | 5.971 | 6.010 | 120,169 | -0.04(-0.66%) |