Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.030 | 5.140 | 4.940 | 5.020 | 172,389 | -0.01(-0.20%) |
Oct 28, 2021 | 5.030 | 5.140 | 4.932 | 5.030 | 162,959 | +0.03(+0.60%) |
Oct 27, 2021 | 4.850 | 5.020 | 4.840 | 5.000 | 237,852 | +0.14(+2.88%) |
Oct 26, 2021 | 4.880 | 4.860 | 146,860 | -0.04(-0.82%) | ||
Oct 25, 2021 | 4.910 | 4.960 | 4.860 | 4.900 | 618,447 | -0.01(-0.20%) |
Oct 22, 2021 | 4.810 | 4.990 | 4.700 | 4.910 | 493,669 | +0.13(+2.72%) |
Oct 21, 2021 | 4.930 | 4.970 | 4.718 | 4.780 | 190,395 | -0.13(-2.65%) |
Oct 20, 2021 | 4.820 | 4.960 | 4.810 | 4.910 | 165,972 | +0.09(+1.87%) |
Oct 19, 2021 | 4.790 | 4.920 | 4.640 | 4.820 | 349,777 | +0.04(+0.84%) |
Oct 18, 2021 | 5.000 | 5.000 | 4.730 | 4.780 | 271,678 | -0.22(-4.40%) |
Oct 15, 2021 | 5.160 | 5.200 | 4.970 | 5.000 | 155,056 | -0.09(-1.77%) |
Oct 14, 2021 | 5.140 | 5.185 | 5.045 | 5.090 | 182,330 | -0.02(-0.39%) |
Oct 13, 2021 | 5.210 | 5.260 | 5.090 | 5.110 | 175,489 | -0.06(-1.16%) |
Oct 12, 2021 | 4.990 | 5.200 | 4.980 | 5.170 | 298,125 | +0.17(+3.40%) |
Oct 11, 2021 | 4.740 | 5.060 | 4.730 | 5.000 | 239,788 | +0.23(+4.82%) |
Oct 08, 2021 | 4.930 | 5.080 | 4.740 | 4.770 | 118,267 | -0.11(-2.25%) |
Oct 07, 2021 | 4.960 | 5.040 | 4.780 | 4.880 | 216,090 | -0.11(-2.20%) |
Oct 06, 2021 | 4.750 | 5.010 | 4.703 | 4.990 | 409,456 | +0.16(+3.31%) |
Oct 05, 2021 | 4.790 | 4.831 | 4.570 | 4.830 | 319,014 | +0.06(+1.26%) |
Oct 04, 2021 | 4.850 | 4.950 | 4.750 | 4.770 | 155,857 | -0.12(-2.45%) |
Oct 01, 2021 | 4.860 | 5.042 | 4.840 | 4.890 | 317,349 | +0.03(+0.62%) |
Sep 30, 2021 | 4.930 | 4.950 | 4.800 | 4.860 | 351,623 | -0.09(-1.82%) |
Sep 29, 2021 | 5.150 | 5.325 | 4.910 | 4.950 | 651,589 | -0.20(-3.88%) |
Sep 28, 2021 | 5.130 | 5.220 | 5.000 | 5.150 | 490,883 | +0.00(+0.00%) |
Sep 27, 2021 | 5.280 | 5.382 | 5.140 | 5.150 | 432,189 | -0.14(-2.65%) |
Sep 24, 2021 | 4.900 | 5.420 | 4.900 | 5.290 | 605,129 | +0.40(+8.18%) |
Sep 23, 2021 | 4.850 | 4.960 | 4.850 | 4.890 | 195,922 | +0.05(+1.03%) |
Sep 22, 2021 | 4.770 | 4.850 | 4.700 | 4.840 | 199,080 | +0.07(+1.47%) |
Sep 21, 2021 | 4.780 | 4.900 | 4.715 | 4.770 | 269,659 | +0.02(+0.42%) |
Sep 20, 2021 | 4.700 | 4.930 | 4.700 | 4.750 | 260,591 | -0.05(-1.04%) |
Sep 17, 2021 | 4.940 | 4.940 | 4.760 | 4.800 | 784,813 | -0.13(-2.64%) |
Sep 16, 2021 | 4.720 | 4.950 | 4.650 | 4.930 | 538,375 | +0.18(+3.79%) |
Sep 15, 2021 | 4.770 | 4.840 | 4.690 | 4.750 | 449,921 | -0.03(-0.63%) |
Sep 14, 2021 | 4.725 | 4.840 | 4.610 | 4.780 | 565,770 | +0.08(+1.70%) |
Sep 13, 2021 | 5.000 | 5.060 | 4.660 | 4.700 | 583,706 | -0.27(-5.43%) |
Sep 10, 2021 | 5.140 | 5.140 | 4.860 | 4.970 | 497,429 | -0.11(-2.17%) |
Sep 09, 2021 | 5.200 | 5.250 | 5.020 | 5.080 | 252,888 | -0.13(-2.50%) |
Sep 08, 2021 | 5.330 | 5.330 | 5.170 | 5.210 | 195,165 | -0.09(-1.70%) |
Sep 07, 2021 | 5.330 | 5.380 | 5.190 | 5.300 | 257,385 | -0.04(-0.75%) |
Sep 03, 2021 | 5.540 | 5.540 | 5.270 | 5.340 | 189,740 | -0.20(-3.61%) |
Sep 02, 2021 | 5.580 | 5.630 | 5.460 | 5.540 | 185,275 | -0.04(-0.72%) |
Sep 01, 2021 | 5.610 | 5.710 | 5.510 | 5.580 | 193,220 | +0.02(+0.36%) |
Aug 31, 2021 | 5.550 | 5.640 | 5.510 | 5.560 | 395,368 | +0.02(+0.36%) |
Aug 30, 2021 | 5.540 | 5.640 | 5.460 | 5.540 | 219,185 | +0.01(+0.18%) |
Aug 27, 2021 | 5.420 | 5.680 | 5.420 | 5.530 | 238,050 | +0.15(+2.79%) |
Aug 26, 2021 | 5.450 | 5.590 | 5.364 | 5.380 | 143,325 | -0.11(-2.00%) |
Aug 25, 2021 | 5.450 | 5.650 | 5.420 | 5.490 | 282,116 | +0.05(+0.92%) |
Aug 24, 2021 | 5.430 | 5.510 | 5.365 | 5.440 | 493,055 | +0.01(+0.18%) |
Aug 23, 2021 | 5.060 | 5.490 | 5.053 | 5.430 | 459,256 | +0.40(+7.95%) |
Aug 20, 2021 | 4.990 | 5.100 | 4.750 | 5.030 | 547,487 | +0.01(+0.20%) |
Aug 19, 2021 | 5.120 | 5.197 | 4.700 | 5.020 | 1,014,391 | -0.19(-3.65%) |
Aug 18, 2021 | 5.380 | 5.570 | 5.020 | 5.210 | 2,087,836 | +0.02(+0.39%) |
Aug 17, 2021 | 5.260 | 5.260 | 5.020 | 5.190 | 490,959 | -0.07(-1.33%) |
Aug 16, 2021 | 5.600 | 5.650 | 5.230 | 5.260 | 225,822 | -0.35(-6.24%) |
Aug 13, 2021 | 5.350 | 5.720 | 5.240 | 5.610 | 465,586 | +0.24(+4.47%) |
Aug 12, 2021 | 5.480 | 5.520 | 5.290 | 5.370 | 384,298 | -0.15(-2.72%) |
Aug 11, 2021 | 5.610 | 5.645 | 5.440 | 5.520 | 318,896 | -0.04(-0.72%) |
Aug 10, 2021 | 5.810 | 5.980 | 5.380 | 5.560 | 554,680 | -0.24(-4.14%) |
Aug 09, 2021 | 5.790 | 6.260 | 5.760 | 5.800 | 744,454 | +0.02(+0.35%) |
Aug 06, 2021 | 5.610 | 5.920 | 5.430 | 5.780 | 414,660 | +0.20(+3.58%) |
Aug 05, 2021 | 5.620 | 5.710 | 5.100 | 5.580 | 1,443,673 | +0.15(+2.76%) |
Aug 04, 2021 | 5.340 | 5.490 | 5.320 | 5.430 | 848,281 | +0.09(+1.69%) |
Aug 03, 2021 | 5.330 | 5.380 | 5.230 | 5.340 | 149,112 | +0.01(+0.19%) |