Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.380 | 4.405 | 4.250 | 4.300 | 166,892 | -0.07(-1.60%) |
Oct 28, 2021 | 4.520 | 4.520 | 4.359 | 4.370 | 78,229 | -0.06(-1.35%) |
Oct 27, 2021 | 4.600 | 4.689 | 4.370 | 4.430 | 304,156 | -0.12(-2.64%) |
Oct 26, 2021 | 4.510 | 4.570 | 4.550 | 599,404 | +0.04(+0.89%) | |
Oct 25, 2021 | 4.490 | 4.520 | 4.360 | 4.510 | 98,112 | +0.02(+0.45%) |
Oct 22, 2021 | 4.420 | 4.540 | 4.320 | 4.490 | 164,672 | +0.05(+1.13%) |
Oct 21, 2021 | 4.310 | 4.490 | 4.240 | 4.440 | 215,932 | +0.10(+2.30%) |
Oct 20, 2021 | 4.510 | 4.560 | 4.190 | 4.340 | 478,739 | -0.17(-3.77%) |
Oct 19, 2021 | 4.530 | 4.560 | 4.450 | 4.510 | 107,829 | -0.01(-0.22%) |
Oct 18, 2021 | 4.480 | 4.550 | 4.450 | 4.520 | 136,186 | -0.02(-0.44%) |
Oct 15, 2021 | 4.710 | 4.710 | 4.400 | 4.540 | 245,102 | -0.13(-2.78%) |
Oct 14, 2021 | 4.760 | 4.760 | 4.560 | 4.670 | 231,537 | -0.03(-0.64%) |
Oct 13, 2021 | 4.630 | 4.720 | 4.510 | 4.700 | 69,273 | +0.06(+1.29%) |
Oct 12, 2021 | 4.490 | 4.750 | 4.460 | 4.640 | 217,853 | +0.15(+3.34%) |
Oct 11, 2021 | 4.440 | 4.540 | 4.370 | 4.490 | 187,180 | +0.04(+0.90%) |
Oct 08, 2021 | 4.660 | 4.686 | 4.420 | 4.450 | 153,723 | -0.20(-4.30%) |
Oct 07, 2021 | 4.460 | 4.740 | 4.415 | 4.650 | 243,569 | +0.24(+5.44%) |
Oct 06, 2021 | 4.460 | 4.470 | 4.250 | 4.410 | 265,854 | -0.11(-2.43%) |
Oct 05, 2021 | 4.400 | 4.520 | 4.350 | 4.520 | 195,258 | +0.10(+2.26%) |
Oct 04, 2021 | 4.450 | 4.520 | 4.230 | 4.420 | 351,971 | -0.03(-0.67%) |
Oct 01, 2021 | 4.560 | 4.650 | 4.400 | 4.450 | 366,223 | -0.11(-2.41%) |
Sep 30, 2021 | 4.500 | 4.620 | 4.450 | 4.560 | 176,663 | +0.06(+1.33%) |
Sep 29, 2021 | 4.590 | 4.640 | 4.400 | 4.500 | 227,923 | -0.10(-2.17%) |
Sep 28, 2021 | 4.630 | 4.630 | 4.440 | 4.600 | 285,438 | -0.04(-0.86%) |
Sep 27, 2021 | 4.720 | 4.750 | 4.500 | 4.640 | 462,958 | -0.10(-2.11%) |
Sep 24, 2021 | 4.750 | 4.760 | 4.650 | 4.740 | 144,371 | -0.06(-1.25%) |
Sep 23, 2021 | 4.760 | 4.860 | 4.670 | 4.800 | 499,735 | -0.01(-0.21%) |
Sep 22, 2021 | 4.660 | 4.890 | 4.620 | 4.810 | 290,345 | +0.15(+3.22%) |
Sep 21, 2021 | 5.100 | 5.100 | 4.660 | 4.660 | 314,266 | -0.46(-8.98%) |
Sep 20, 2021 | 4.980 | 5.135 | 4.630 | 5.120 | 859,610 | -0.02(-0.39%) |
Sep 17, 2021 | 5.190 | 5.480 | 5.140 | 5.140 | 3,286,500 | -0.08(-1.53%) |
Sep 16, 2021 | 5.210 | 5.440 | 5.040 | 5.220 | 380,425 | +0.04(+0.77%) |
Sep 15, 2021 | 4.840 | 5.180 | 4.800 | 5.180 | 562,545 | +0.30(+6.15%) |
Sep 14, 2021 | 4.950 | 5.080 | 4.750 | 4.880 | 237,355 | -0.10(-2.01%) |
Sep 13, 2021 | 4.900 | 4.990 | 4.670 | 4.980 | 282,539 | +0.16(+3.32%) |
Sep 10, 2021 | 4.890 | 5.070 | 4.750 | 4.820 | 731,195 | -0.02(-0.41%) |
Sep 09, 2021 | 4.720 | 5.000 | 4.670 | 4.840 | 325,363 | +0.08(+1.68%) |
Sep 08, 2021 | 4.780 | 4.870 | 4.750 | 4.760 | 333,225 | -0.04(-0.83%) |
Sep 07, 2021 | 5.070 | 5.160 | 4.770 | 4.800 | 924,801 | -0.25(-4.95%) |
Sep 03, 2021 | 5.060 | 5.120 | 4.910 | 5.050 | 307,826 | +0.03(+0.60%) |
Sep 02, 2021 | 4.930 | 5.050 | 4.850 | 5.020 | 238,498 | +0.10(+2.03%) |
Sep 01, 2021 | 5.000 | 5.120 | 4.880 | 4.920 | 188,027 | -0.08(-1.60%) |
Aug 31, 2021 | 5.150 | 5.180 | 4.840 | 5.000 | 476,297 | -0.13(-2.53%) |
Aug 30, 2021 | 5.380 | 5.400 | 5.090 | 5.130 | 172,792 | -0.26(-4.82%) |
Aug 27, 2021 | 5.300 | 5.450 | 5.200 | 5.390 | 496,219 | +0.10(+1.89%) |
Aug 26, 2021 | 5.160 | 5.410 | 5.100 | 5.290 | 517,201 | +0.08(+1.54%) |
Aug 25, 2021 | 4.990 | 5.440 | 4.890 | 5.210 | 660,066 | +0.23(+4.62%) |
Aug 24, 2021 | 4.900 | 5.010 | 4.820 | 4.980 | 461,121 | +0.13(+2.68%) |
Aug 23, 2021 | 4.580 | 4.980 | 4.530 | 4.850 | 974,071 | +0.26(+5.66%) |
Aug 20, 2021 | 4.080 | 4.630 | 4.080 | 4.590 | 673,711 | +0.57(+14.18%) |
Aug 19, 2021 | 4.070 | 4.140 | 3.920 | 4.020 | 1,548,645 | -0.15(-3.60%) |
Aug 18, 2021 | 4.300 | 4.330 | 4.070 | 4.170 | 1,402,639 | -0.13(-3.02%) |
Aug 17, 2021 | 4.690 | 4.690 | 4.270 | 4.300 | 1,756,877 | -0.42(-8.90%) |
Aug 16, 2021 | 4.910 | 5.050 | 4.700 | 4.720 | 595,071 | -0.28(-5.60%) |
Aug 13, 2021 | 5.140 | 5.140 | 4.660 | 5.000 | 874,023 | -0.09(-1.77%) |
Aug 12, 2021 | 5.350 | 5.390 | 4.440 | 5.090 | 1,694,062 | -0.66(-11.48%) |
Aug 11, 2021 | 6.000 | 6.050 | 5.700 | 5.750 | 852,258 | -0.18(-3.04%) |
Aug 10, 2021 | 6.050 | 6.060 | 5.750 | 5.930 | 698,162 | -0.12(-1.98%) |
Aug 09, 2021 | 5.660 | 6.200 | 5.550 | 6.050 | 2,171,815 | +0.35(+6.14%) |
Aug 06, 2021 | 5.750 | 5.770 | 5.550 | 5.700 | 495,197 | -0.05(-0.87%) |
Aug 05, 2021 | 5.640 | 5.900 | 5.521 | 5.750 | 466,737 | +0.10(+1.77%) |
Aug 04, 2021 | 5.800 | 5.920 | 5.590 | 5.650 | 720,776 | -0.17(-2.92%) |
Aug 03, 2021 | 5.800 | 5.920 | 5.700 | 5.820 | 473,316 | -0.01(-0.17%) |