Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.560 | 5.250 | 4.560 | 5.010 | 378,735 | +0.44(+9.63%) |
Oct 28, 2021 | 4.570 | 4.680 | 4.460 | 4.570 | 247,620 | -0.16(-3.38%) |
Oct 27, 2021 | 4.710 | 4.900 | 4.685 | 4.730 | 85,081 | -0.01(-0.21%) |
Oct 26, 2021 | 4.890 | 4.740 | 109,097 | -0.08(-1.66%) | ||
Oct 25, 2021 | 4.720 | 4.970 | 4.720 | 4.820 | 88,814 | +0.07(+1.47%) |
Oct 22, 2021 | 4.870 | 4.660 | 4.750 | 141,184 | -0.22(-4.43%) | |
Oct 21, 2021 | 4.850 | 5.000 | 4.830 | 4.970 | 64,377 | +0.14(+2.90%) |
Oct 20, 2021 | 4.980 | 5.038 | 4.817 | 4.830 | 105,080 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 5.070 | 4.840 | 4.940 | 58,827 | +0.09(+1.86%) |
Oct 18, 2021 | 4.930 | 5.040 | 4.810 | 4.850 | 99,559 | -0.15(-3.00%) |
Oct 15, 2021 | 5.270 | 5.375 | 4.990 | 5.000 | 88,208 | -0.23(-4.40%) |
Oct 14, 2021 | 5.240 | 5.370 | 5.100 | 5.230 | 150,354 | +0.05(+0.97%) |
Oct 13, 2021 | 4.930 | 5.310 | 4.920 | 5.180 | 134,449 | +0.26(+5.28%) |
Oct 12, 2021 | 4.830 | 4.970 | 4.769 | 4.920 | 65,692 | +0.13(+2.71%) |
Oct 11, 2021 | 4.910 | 4.950 | 4.760 | 4.790 | 69,796 | -0.09(-1.84%) |
Oct 08, 2021 | 5.030 | 5.032 | 4.810 | 4.880 | 64,448 | -0.11(-2.20%) |
Oct 07, 2021 | 4.710 | 5.090 | 4.710 | 4.990 | 105,283 | +0.31(+6.62%) |
Oct 06, 2021 | 4.750 | 4.900 | 4.612 | 4.680 | 87,265 | -0.17(-3.51%) |
Oct 05, 2021 | 4.800 | 5.104 | 4.790 | 4.850 | 92,788 | +0.08(+1.68%) |
Oct 04, 2021 | 4.900 | 4.910 | 4.700 | 4.770 | 116,505 | -0.17(-3.44%) |
Oct 01, 2021 | 4.970 | 5.040 | 4.820 | 4.940 | 72,009 | -0.03(-0.60%) |
Sep 30, 2021 | 4.940 | 5.100 | 4.900 | 4.970 | 95,706 | +0.01(+0.20%) |
Sep 29, 2021 | 5.060 | 5.090 | 4.820 | 4.960 | 132,888 | -0.03(-0.60%) |
Sep 28, 2021 | 5.260 | 5.350 | 4.935 | 4.990 | 160,597 | -0.32(-6.03%) |
Sep 27, 2021 | 5.250 | 5.490 | 5.170 | 5.310 | 111,421 | +0.08(+1.53%) |
Sep 24, 2021 | 5.240 | 5.400 | 5.125 | 5.230 | 73,836 | -0.01(-0.19%) |
Sep 23, 2021 | 5.360 | 5.400 | 5.200 | 5.240 | 95,360 | -0.11(-2.06%) |
Sep 22, 2021 | 5.020 | 5.930 | 4.951 | 5.350 | 352,957 | +0.43(+8.74%) |
Sep 21, 2021 | 5.110 | 5.150 | 4.850 | 4.920 | 196,421 | -0.22(-4.28%) |
Sep 20, 2021 | 5.210 | 5.320 | 5.000 | 5.140 | 195,337 | -0.28(-5.17%) |
Sep 17, 2021 | 5.390 | 5.570 | 5.360 | 5.420 | 102,682 | +0.03(+0.56%) |
Sep 16, 2021 | 5.600 | 5.600 | 5.330 | 5.390 | 145,921 | -0.21(-3.75%) |
Sep 15, 2021 | 5.520 | 5.610 | 5.450 | 5.600 | 66,459 | +0.01(+0.18%) |
Sep 14, 2021 | 5.920 | 5.934 | 5.440 | 5.590 | 112,207 | -0.39(-6.52%) |
Sep 13, 2021 | 5.900 | 6.060 | 5.610 | 5.980 | 109,273 | +0.13(+2.22%) |
Sep 10, 2021 | 6.040 | 6.100 | 5.805 | 5.850 | 87,975 | -0.23(-3.78%) |
Sep 09, 2021 | 5.750 | 6.110 | 5.650 | 6.080 | 137,092 | +0.50(+8.96%) |
Sep 08, 2021 | 5.910 | 5.960 | 5.560 | 5.580 | 194,440 | -0.38(-6.38%) |
Sep 07, 2021 | 6.110 | 6.210 | 5.895 | 5.960 | 117,251 | -0.22(-3.56%) |
Sep 03, 2021 | 6.020 | 6.230 | 5.940 | 6.180 | 105,383 | +0.10(+1.64%) |
Sep 02, 2021 | 5.940 | 6.100 | 5.880 | 6.080 | 109,635 | +0.14(+2.36%) |
Sep 01, 2021 | 5.810 | 6.090 | 5.810 | 5.940 | 99,170 | +0.10(+1.71%) |
Aug 31, 2021 | 5.780 | 5.940 | 5.710 | 5.840 | 111,237 | +0.01(+0.17%) |
Aug 30, 2021 | 5.830 | 5.940 | 5.600 | 5.830 | 106,940 | +0.04(+0.69%) |
Aug 27, 2021 | 5.830 | 5.980 | 5.770 | 5.790 | 139,305 | -0.03(-0.52%) |
Aug 26, 2021 | 5.770 | 5.900 | 5.630 | 5.820 | 143,968 | +0.08(+1.39%) |
Aug 25, 2021 | 5.680 | 5.960 | 5.560 | 5.740 | 159,556 | +0.06(+1.06%) |
Aug 24, 2021 | 5.550 | 5.710 | 5.520 | 5.680 | 99,620 | +0.16(+2.90%) |
Aug 23, 2021 | 5.410 | 5.550 | 5.330 | 5.520 | 126,335 | +0.14(+2.60%) |
Aug 20, 2021 | 5.340 | 5.510 | 5.290 | 5.380 | 133,996 | +0.05(+0.94%) |
Aug 19, 2021 | 5.530 | 5.645 | 5.290 | 5.330 | 125,343 | -0.22(-3.96%) |
Aug 18, 2021 | 5.380 | 5.800 | 5.320 | 5.550 | 136,769 | +0.10(+1.83%) |
Aug 17, 2021 | 5.550 | 5.550 | 5.250 | 5.450 | 168,761 | -0.07(-1.27%) |
Aug 16, 2021 | 5.750 | 5.800 | 5.500 | 5.520 | 156,811 | -0.34(-5.80%) |
Aug 13, 2021 | 5.960 | 6.010 | 5.800 | 5.860 | 142,852 | -0.12(-2.01%) |
Aug 12, 2021 | 6.060 | 6.080 | 5.810 | 5.980 | 122,735 | -0.05(-0.83%) |
Aug 11, 2021 | 6.120 | 6.290 | 5.740 | 6.030 | 312,813 | -0.07(-1.15%) |
Aug 10, 2021 | 6.360 | 6.449 | 6.050 | 6.100 | 179,503 | -0.20(-3.17%) |
Aug 09, 2021 | 6.300 | 6.410 | 6.110 | 6.300 | 182,117 | -0.05(-0.79%) |
Aug 06, 2021 | 6.340 | 6.490 | 6.223 | 6.350 | 195,999 | +0.11(+1.76%) |
Aug 05, 2021 | 6.000 | 6.400 | 5.950 | 6.240 | 179,765 | +0.31(+5.23%) |
Aug 04, 2021 | 6.140 | 6.180 | 5.910 | 5.930 | 230,300 | -0.27(-4.35%) |
Aug 03, 2021 | 6.450 | 6.450 | 6.030 | 6.200 | 225,841 | -0.24(-3.73%) |