Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.440 | 4.509 | 4.345 | 4.380 | 1,254,556 | -0.09(-2.01%) |
Oct 28, 2021 | 4.300 | 4.470 | 4,378,121 | +0.19(+4.44%) | ||
Oct 27, 2021 | 4.360 | 4.420 | 4.230 | 4.280 | 967,284 | -0.12(-2.73%) |
Oct 26, 2021 | 4.500 | 4.400 | 667,293 | -0.08(-1.79%) | ||
Oct 25, 2021 | 4.360 | 4.530 | 4.310 | 4.480 | 1,064,581 | +0.12(+2.75%) |
Oct 22, 2021 | 4.540 | 4.540 | 4.350 | 4.360 | 639,616 | -0.19(-4.18%) |
Oct 21, 2021 | 4.600 | 4.650 | 4.490 | 4.550 | 417,140 | -0.08(-1.73%) |
Oct 20, 2021 | 4.640 | 4.640 | 4.510 | 4.630 | 580,761 | +0.09(+1.98%) |
Oct 19, 2021 | 4.390 | 4.540 | 4.390 | 4.540 | 705,268 | +0.13(+2.95%) |
Oct 18, 2021 | 4.420 | 4.440 | 4.350 | 4.410 | 465,634 | -0.02(-0.45%) |
Oct 15, 2021 | 4.430 | 4.640 | 4.410 | 4.430 | 1,414,321 | +0.00(+0.00%) |
Oct 14, 2021 | 4.470 | 4.485 | 4.350 | 4.430 | 807,242 | -0.05(-1.12%) |
Oct 13, 2021 | 4.480 | 4.510 | 4.420 | 4.480 | 415,428 | +0.01(+0.22%) |
Oct 12, 2021 | 4.380 | 4.480 | 4.370 | 4.470 | 396,126 | +0.13(+3.00%) |
Oct 11, 2021 | 4.400 | 4.449 | 4.340 | 4.340 | 426,233 | -0.07(-1.59%) |
Oct 08, 2021 | 4.370 | 4.430 | 4.310 | 4.410 | 671,834 | +0.03(+0.68%) |
Oct 07, 2021 | 4.280 | 4.430 | 4.270 | 4.380 | 761,131 | +0.10(+2.34%) |
Oct 06, 2021 | 4.290 | 4.340 | 4.260 | 4.280 | 592,467 | -0.07(-1.61%) |
Oct 05, 2021 | 4.330 | 4.380 | 4.245 | 4.350 | 519,551 | +0.04(+0.93%) |
Oct 04, 2021 | 4.480 | 4.480 | 4.300 | 4.310 | 595,408 | -0.20(-4.43%) |
Oct 01, 2021 | 4.420 | 4.530 | 4.350 | 4.510 | 861,262 | +0.06(+1.35%) |
Sep 30, 2021 | 4.310 | 4.520 | 4.290 | 4.450 | 879,565 | +0.17(+3.97%) |
Sep 29, 2021 | 4.460 | 4.495 | 4.280 | 4.280 | 1,682,131 | -0.18(-4.04%) |
Sep 28, 2021 | 4.480 | 4.581 | 4.430 | 4.460 | 971,202 | -0.07(-1.55%) |
Sep 27, 2021 | 4.400 | 4.590 | 4.380 | 4.530 | 975,838 | +0.13(+2.95%) |
Sep 24, 2021 | 4.460 | 4.520 | 4.340 | 4.400 | 833,488 | -0.11(-2.44%) |
Sep 23, 2021 | 4.520 | 4.570 | 4.470 | 4.510 | 839,815 | +0.04(+0.89%) |
Sep 22, 2021 | 4.420 | 4.560 | 4.420 | 4.470 | 639,524 | +0.04(+0.90%) |
Sep 21, 2021 | 4.330 | 4.470 | 4.310 | 4.430 | 834,843 | +0.10(+2.31%) |
Sep 20, 2021 | 4.440 | 4.470 | 4.290 | 4.330 | 1,158,331 | -0.29(-6.28%) |
Sep 17, 2021 | 4.510 | 4.620 | 4.450 | 4.620 | 1,261,123 | +0.13(+2.90%) |
Sep 16, 2021 | 4.540 | 4.540 | 4.415 | 4.490 | 444,994 | -0.04(-0.88%) |
Sep 15, 2021 | 4.490 | 4.550 | 4.400 | 4.530 | 784,064 | +0.01(+0.22%) |
Sep 14, 2021 | 4.710 | 4.720 | 4.460 | 4.520 | 911,581 | -0.15(-3.21%) |
Sep 13, 2021 | 4.700 | 4.730 | 4.480 | 4.670 | 1,147,073 | +0.05(+1.08%) |
Sep 10, 2021 | 4.850 | 4.920 | 4.600 | 4.620 | 1,385,694 | -0.20(-4.15%) |
Sep 09, 2021 | 4.780 | 4.910 | 4.760 | 4.820 | 632,130 | +0.00(+0.00%) |
Sep 08, 2021 | 5.000 | 5.000 | 4.750 | 4.820 | 895,981 | -0.17(-3.41%) |
Sep 07, 2021 | 4.960 | 5.110 | 4.960 | 4.990 | 570,796 | +0.00(+0.00%) |
Sep 03, 2021 | 5.110 | 5.125 | 4.940 | 4.990 | 641,034 | -0.12(-2.35%) |
Sep 02, 2021 | 5.120 | 5.200 | 5.080 | 5.110 | 698,748 | -0.01(-0.20%) |
Sep 01, 2021 | 5.000 | 5.200 | 5.000 | 5.120 | 1,119,091 | +0.10(+1.99%) |
Aug 31, 2021 | 5.020 | 5.110 | 4.970 | 5.020 | 715,324 | +0.02(+0.40%) |
Aug 30, 2021 | 5.050 | 5.085 | 4.890 | 5.000 | 631,571 | -0.02(-0.40%) |
Aug 27, 2021 | 5.010 | 5.085 | 4.955 | 5.020 | 608,605 | +0.06(+1.21%) |
Aug 26, 2021 | 5.010 | 5.120 | 4.910 | 4.960 | 466,896 | -0.06(-1.20%) |
Aug 25, 2021 | 5.060 | 5.100 | 4.950 | 5.020 | 596,707 | -0.05(-0.99%) |
Aug 24, 2021 | 4.940 | 5.110 | 4.930 | 5.070 | 1,017,719 | +0.19(+3.89%) |
Aug 23, 2021 | 4.700 | 4.920 | 4.680 | 4.880 | 969,368 | +0.21(+4.50%) |
Aug 20, 2021 | 4.590 | 4.740 | 4.590 | 4.670 | 518,687 | +0.08(+1.74%) |
Aug 19, 2021 | 4.780 | 4.800 | 4.585 | 4.590 | 1,173,645 | -0.22(-4.57%) |
Aug 18, 2021 | 4.920 | 5.040 | 4.792 | 4.810 | 988,370 | -0.12(-2.43%) |
Aug 17, 2021 | 4.910 | 5.000 | 4.810 | 4.930 | 977,177 | -0.09(-1.79%) |
Aug 16, 2021 | 5.010 | 5.180 | 4.970 | 5.020 | 1,148,958 | -0.02(-0.40%) |
Aug 13, 2021 | 5.140 | 5.180 | 5.020 | 5.040 | 675,345 | -0.12(-2.33%) |
Aug 12, 2021 | 5.250 | 5.270 | 5.120 | 5.160 | 889,178 | -0.11(-2.09%) |
Aug 11, 2021 | 5.520 | 5.520 | 5.240 | 5.270 | 1,560,125 | -0.23(-4.18%) |
Aug 10, 2021 | 5.430 | 5.595 | 5.400 | 5.500 | 1,144,498 | +0.09(+1.66%) |
Aug 09, 2021 | 5.150 | 5.450 | 5.060 | 5.410 | 2,449,097 | +0.54(+11.09%) |
Aug 06, 2021 | 4.920 | 4.920 | 4.750 | 4.870 | 861,455 | +0.00(+0.00%) |
Aug 05, 2021 | 4.830 | 4.998 | 4.800 | 4.870 | 1,164,259 | +0.03(+0.62%) |
Aug 04, 2021 | 5.120 | 5.190 | 4.740 | 4.840 | 3,664,036 | -0.29(-5.65%) |
Aug 03, 2021 | 5.390 | 5.390 | 5.110 | 5.130 | 788,230 | -0.21(-3.93%) |