Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.560 | 4.560 | 4.290 | 4.385 | 24,638 | -0.12(-2.77%) |
Oct 28, 2021 | 4.470 | 4.600 | 4.410 | 4.510 | 14,321 | +0.05(+1.12%) |
Oct 27, 2021 | 4.500 | 4.550 | 4.290 | 4.460 | 33,706 | -0.29(-6.11%) |
Oct 26, 2021 | 4.700 | 4.750 | 4.750 | 18,031 | -0.18(-3.65%) | |
Oct 25, 2021 | 5.180 | 5.190 | 4.670 | 4.930 | 22,197 | -0.05(-1.00%) |
Oct 22, 2021 | 4.800 | 4.990 | 4.662 | 4.980 | 15,621 | +0.04(+0.81%) |
Oct 21, 2021 | 4.700 | 4.965 | 4.620 | 4.940 | 19,831 | -0.06(-1.20%) |
Oct 20, 2021 | 5.040 | 5.150 | 4.770 | 5.000 | 83,154 | +0.05(+1.01%) |
Oct 19, 2021 | 4.610 | 5.020 | 4.450 | 4.950 | 102,242 | +0.37(+7.96%) |
Oct 18, 2021 | 4.360 | 4.585 | 4.130 | 4.585 | 70,359 | +0.16(+3.50%) |
Oct 15, 2021 | 4.290 | 4.490 | 4.180 | 4.430 | 5,725 | +0.15(+3.50%) |
Oct 14, 2021 | 4.330 | 4.349 | 4.240 | 4.280 | 13,121 | -0.07(-1.61%) |
Oct 13, 2021 | 4.340 | 4.520 | 4.150 | 4.350 | 22,235 | +0.09(+2.13%) |
Oct 12, 2021 | 4.560 | 4.560 | 4.230 | 4.259 | 6,417 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.110 | 4.300 | 30,188 | +0.24(+5.91%) |
Oct 08, 2021 | 4.000 | 4.070 | 3.950 | 4.060 | 161,753 | +0.13(+3.31%) |
Oct 07, 2021 | 4.000 | 4.000 | 3.930 | 3.930 | 6,681 | +0.00(+0.00%) |
Oct 06, 2021 | 4.040 | 4.040 | 3.900 | 3.930 | 17,710 | -0.01(-0.25%) |
Oct 05, 2021 | 4.000 | 4.000 | 3.930 | 3.940 | 21,727 | +0.03(+0.77%) |
Oct 04, 2021 | 4.160 | 4.160 | 3.910 | 3.910 | 14,908 | -0.15(-3.69%) |
Oct 01, 2021 | 4.250 | 4.250 | 4.010 | 4.060 | 13,718 | -0.04(-0.98%) |
Sep 30, 2021 | 4.090 | 4.100 | 4.060 | 4.100 | 9,794 | -0.01(-0.24%) |
Sep 29, 2021 | 4.120 | 4.120 | 4.040 | 4.110 | 14,982 | -0.06(-1.52%) |
Sep 28, 2021 | 4.210 | 4.230 | 4.114 | 4.173 | 9,190 | -0.03(-0.63%) |
Sep 27, 2021 | 4.250 | 4.274 | 4.070 | 4.200 | 12,733 | -0.18(-4.11%) |
Sep 24, 2021 | 4.290 | 4.400 | 4.270 | 4.380 | 3,182 | +0.11(+2.58%) |
Sep 23, 2021 | 4.270 | 4.332 | 4.210 | 4.270 | 12,874 | -0.06(-1.39%) |
Sep 22, 2021 | 4.280 | 4.340 | 4.280 | 4.330 | 5,920 | +0.06(+1.41%) |
Sep 21, 2021 | 4.210 | 4.360 | 4.200 | 4.270 | 7,486 | -0.03(-0.70%) |
Sep 20, 2021 | 4.300 | 4.340 | 4.240 | 4.300 | 6,613 | -0.09(-2.16%) |
Sep 17, 2021 | 4.340 | 4.410 | 4.290 | 4.395 | 9,680 | +0.03(+0.80%) |
Sep 16, 2021 | 4.430 | 4.480 | 4.330 | 4.360 | 4,625 | -0.12(-2.68%) |
Sep 15, 2021 | 4.540 | 4.550 | 4.370 | 4.480 | 4,658 | -0.06(-1.32%) |
Sep 14, 2021 | 4.600 | 4.800 | 4.530 | 4.540 | 11,842 | -0.03(-0.66%) |
Sep 13, 2021 | 4.660 | 4.670 | 4.480 | 4.570 | 16,139 | -0.03(-0.65%) |
Sep 10, 2021 | 4.690 | 4.690 | 4.600 | 4.600 | 12,872 | +0.03(+0.66%) |
Sep 09, 2021 | 4.530 | 4.730 | 4.520 | 4.570 | 19,805 | +0.05(+1.11%) |
Sep 08, 2021 | 4.750 | 4.800 | 4.460 | 4.520 | 47,610 | -0.12(-2.59%) |
Sep 07, 2021 | 4.870 | 4.890 | 4.560 | 4.640 | 47,337 | +0.14(+3.11%) |
Sep 03, 2021 | 4.480 | 4.537 | 4.440 | 4.500 | 17,937 | +0.12(+2.76%) |
Sep 02, 2021 | 4.400 | 4.400 | 4.290 | 4.379 | 9,624 | -0.11(-2.47%) |
Sep 01, 2021 | 4.370 | 4.490 | 4.340 | 4.490 | 8,942 | +0.12(+2.75%) |
Aug 31, 2021 | 4.480 | 4.480 | 4.300 | 4.370 | 5,958 | -0.07(-1.58%) |
Aug 30, 2021 | 4.480 | 4.489 | 4.190 | 4.440 | 19,557 | +0.07(+1.60%) |
Aug 27, 2021 | 4.260 | 4.370 | 4.180 | 4.370 | 9,424 | -0.07(-1.58%) |
Aug 26, 2021 | 4.210 | 4.440 | 4.180 | 4.440 | 13,345 | +0.28(+6.73%) |
Aug 25, 2021 | 4.210 | 4.210 | 3.990 | 4.160 | 20,597 | -0.05(-1.19%) |
Aug 24, 2021 | 4.180 | 4.210 | 4.046 | 4.210 | 17,084 | +0.08(+1.94%) |
Aug 23, 2021 | 4.120 | 4.170 | 4.054 | 4.130 | 29,198 | +0.25(+6.44%) |
Aug 20, 2021 | 4.050 | 4.050 | 3.760 | 3.880 | 23,441 | -0.14(-3.48%) |
Aug 19, 2021 | 4.050 | 4.060 | 3.960 | 4.020 | 28,705 | -0.08(-1.95%) |
Aug 18, 2021 | 4.110 | 4.170 | 4.100 | 4.100 | 9,835 | +0.03(+0.74%) |
Aug 17, 2021 | 4.070 | 4.083 | 4.060 | 4.070 | 7,696 | -0.10(-2.40%) |
Aug 16, 2021 | 4.090 | 4.170 | 4.019 | 4.170 | 13,348 | +0.13(+3.22%) |
Aug 13, 2021 | 4.220 | 4.299 | 4.005 | 4.040 | 25,971 | -0.20(-4.72%) |
Aug 12, 2021 | 4.160 | 4.240 | 4.080 | 4.240 | 13,326 | +0.13(+3.16%) |
Aug 11, 2021 | 4.250 | 4.251 | 4.100 | 4.110 | 16,141 | -0.17(-3.97%) |
Aug 10, 2021 | 4.340 | 4.340 | 4.122 | 4.280 | 31,996 | +0.05(+1.18%) |
Aug 09, 2021 | 4.360 | 4.450 | 4.160 | 4.230 | 20,416 | -0.07(-1.63%) |
Aug 06, 2021 | 4.260 | 4.300 | 4.150 | 4.300 | 27,907 | +0.01(+0.23%) |
Aug 05, 2021 | 4.220 | 4.290 | 4.080 | 4.290 | 30,914 | +0.03(+0.70%) |
Aug 04, 2021 | 4.160 | 4.300 | 3.937 | 4.260 | 36,661 | +0.00(+0.00%) |
Aug 03, 2021 | 4.150 | 4.400 | 4.090 | 4.260 | 24,708 | +0.11(+2.65%) |