Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.410 | 4.495 | 4.180 | 4.200 | 985,675 | -0.26(-5.83%) |
Oct 28, 2021 | 4.400 | 4.480 | 4.325 | 4.460 | 869,134 | +0.07(+1.59%) |
Oct 27, 2021 | 4.400 | 4.475 | 4.270 | 4.390 | 934,940 | -0.04(-0.90%) |
Oct 26, 2021 | 4.440 | 4.430 | 592,549 | -0.01(-0.23%) | ||
Oct 25, 2021 | 4.530 | 4.620 | 4.420 | 4.440 | 589,855 | -0.11(-2.42%) |
Oct 22, 2021 | 4.650 | 4.650 | 4.450 | 4.550 | 816,089 | -0.07(-1.52%) |
Oct 21, 2021 | 4.668 | 4.835 | 4.590 | 4.620 | 598,160 | +0.05(+1.09%) |
Oct 20, 2021 | 4.500 | 4.690 | 4.480 | 4.570 | 908,503 | +0.07(+1.56%) |
Oct 19, 2021 | 4.500 | 4.570 | 4.275 | 4.500 | 1,299,275 | +0.04(+0.90%) |
Oct 18, 2021 | 4.920 | 4.920 | 4.410 | 4.460 | 1,255,813 | -0.49(-9.90%) |
Oct 15, 2021 | 5.080 | 5.080 | 4.880 | 4.950 | 628,528 | -0.06(-1.20%) |
Oct 14, 2021 | 5.050 | 5.120 | 4.960 | 5.010 | 759,957 | +0.00(+0.00%) |
Oct 13, 2021 | 5.050 | 5.090 | 4.960 | 5.010 | 310,616 | -0.04(-0.79%) |
Oct 12, 2021 | 4.990 | 5.065 | 4.930 | 5.050 | 477,700 | +0.04(+0.80%) |
Oct 11, 2021 | 4.900 | 5.085 | 4.870 | 5.010 | 561,222 | +0.14(+2.87%) |
Oct 08, 2021 | 4.920 | 4.940 | 4.800 | 4.870 | 370,591 | -0.07(-1.42%) |
Oct 07, 2021 | 5.000 | 5.035 | 4.890 | 4.940 | 482,933 | -0.01(-0.20%) |
Oct 06, 2021 | 4.910 | 5.020 | 4.830 | 4.950 | 594,260 | +0.03(+0.61%) |
Oct 05, 2021 | 5.050 | 5.050 | 4.850 | 4.920 | 768,608 | -0.08(-1.60%) |
Oct 04, 2021 | 5.140 | 5.240 | 4.950 | 5.000 | 738,979 | -0.19(-3.66%) |
Oct 01, 2021 | 5.140 | 5.230 | 4.950 | 5.190 | 1,081,214 | +0.07(+1.37%) |
Sep 30, 2021 | 5.220 | 5.220 | 4.990 | 5.120 | 768,107 | -0.01(-0.19%) |
Sep 29, 2021 | 5.270 | 5.305 | 5.110 | 5.130 | 632,326 | -0.11(-2.10%) |
Sep 28, 2021 | 5.400 | 5.470 | 5.220 | 5.240 | 531,111 | -0.19(-3.50%) |
Sep 27, 2021 | 5.350 | 5.500 | 5.300 | 5.430 | 490,955 | +0.10(+1.88%) |
Sep 24, 2021 | 5.460 | 5.500 | 5.300 | 5.330 | 478,361 | -0.14(-2.56%) |
Sep 23, 2021 | 5.480 | 5.480 | 5.310 | 5.470 | 611,955 | +0.03(+0.55%) |
Sep 22, 2021 | 5.560 | 5.560 | 5.430 | 5.440 | 285,455 | -0.07(-1.27%) |
Sep 21, 2021 | 5.400 | 5.580 | 5.400 | 5.510 | 454,716 | +0.02(+0.36%) |
Sep 20, 2021 | 5.630 | 5.650 | 5.415 | 5.490 | 700,236 | -0.24(-4.19%) |
Sep 17, 2021 | 5.450 | 5.750 | 5.280 | 5.730 | 2,435,330 | +0.32(+5.91%) |
Sep 16, 2021 | 5.400 | 5.420 | 5.140 | 5.410 | 510,116 | +0.03(+0.56%) |
Sep 15, 2021 | 5.350 | 5.445 | 5.260 | 5.380 | 694,679 | +0.01(+0.19%) |
Sep 14, 2021 | 5.550 | 5.595 | 5.330 | 5.370 | 816,710 | -0.15(-2.72%) |
Sep 13, 2021 | 5.460 | 5.720 | 5.350 | 5.520 | 1,217,689 | +0.08(+1.47%) |
Sep 10, 2021 | 5.730 | 5.730 | 5.380 | 5.440 | 922,654 | -0.24(-4.23%) |
Sep 09, 2021 | 5.660 | 5.800 | 5.550 | 5.680 | 1,006,027 | +0.07(+1.25%) |
Sep 08, 2021 | 5.710 | 5.775 | 5.497 | 5.610 | 973,853 | -0.11(-1.92%) |
Sep 07, 2021 | 5.570 | 5.730 | 5.530 | 5.720 | 1,331,616 | +0.17(+3.06%) |
Sep 03, 2021 | 5.510 | 5.570 | 5.415 | 5.550 | 898,524 | +0.00(+0.00%) |
Sep 02, 2021 | 5.330 | 5.570 | 5.330 | 5.550 | 1,024,311 | +0.19(+3.54%) |
Sep 01, 2021 | 5.150 | 5.375 | 5.150 | 5.360 | 1,416,004 | +0.20(+3.88%) |
Aug 31, 2021 | 4.990 | 5.215 | 4.971 | 5.160 | 735,696 | +0.19(+3.82%) |
Aug 30, 2021 | 4.980 | 5.180 | 4.940 | 4.970 | 982,353 | -0.03(-0.60%) |
Aug 27, 2021 | 4.880 | 5.080 | 4.815 | 5.000 | 974,202 | +0.14(+2.88%) |
Aug 26, 2021 | 4.940 | 5.060 | 4.850 | 4.860 | 760,929 | -0.12(-2.41%) |
Aug 25, 2021 | 4.900 | 5.070 | 4.820 | 4.980 | 709,541 | +0.08(+1.63%) |
Aug 24, 2021 | 5.060 | 5.060 | 4.835 | 4.900 | 818,144 | -0.18(-3.54%) |
Aug 23, 2021 | 4.910 | 5.120 | 4.850 | 5.080 | 879,812 | +0.22(+4.53%) |
Aug 20, 2021 | 4.840 | 4.960 | 4.720 | 4.860 | 837,041 | +0.04(+0.83%) |
Aug 19, 2021 | 5.070 | 5.090 | 4.810 | 4.820 | 1,813,555 | -0.28(-5.49%) |
Aug 18, 2021 | 5.350 | 5.350 | 5.090 | 5.100 | 1,178,401 | -0.26(-4.85%) |
Aug 17, 2021 | 5.280 | 5.380 | 5.190 | 5.360 | 906,118 | +0.05(+0.94%) |
Aug 16, 2021 | 5.450 | 5.470 | 5.285 | 5.310 | 1,107,051 | -0.09(-1.67%) |
Aug 13, 2021 | 5.470 | 5.570 | 5.350 | 5.400 | 1,522,141 | -0.02(-0.37%) |
Aug 12, 2021 | 5.520 | 5.530 | 5.400 | 5.420 | 1,596,425 | -0.06(-1.09%) |
Aug 11, 2021 | 5.500 | 5.580 | 5.410 | 5.480 | 1,373,876 | -0.02(-0.36%) |
Aug 10, 2021 | 5.830 | 5.834 | 5.500 | 5.500 | 2,106,545 | -0.36(-6.14%) |
Aug 09, 2021 | 5.630 | 6.150 | 5.600 | 5.860 | 4,399,425 | -0.61(-9.43%) |
Aug 06, 2021 | 6.670 | 6.670 | 6.370 | 6.470 | 1,441,894 | -0.12(-1.82%) |
Aug 05, 2021 | 6.440 | 6.660 | 6.400 | 6.590 | 1,593,451 | +0.13(+2.01%) |
Aug 04, 2021 | 6.490 | 6.620 | 6.390 | 6.460 | 571,264 | -0.10(-1.52%) |
Aug 03, 2021 | 6.520 | 6.590 | 6.310 | 6.560 | 1,262,226 | +0.04(+0.61%) |