Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.100 | 5.100 | 4.820 | 4.840 | 24,188 | -0.31(-6.02%) |
Oct 28, 2021 | 5.330 | 5.330 | 5.110 | 5.150 | 14,420 | +0.00(+0.00%) |
Oct 27, 2021 | 5.200 | 5.420 | 5.120 | 5.150 | 12,384 | -0.09(-1.70%) |
Oct 26, 2021 | 5.160 | 5.239 | 18,531 | +0.12(+2.34%) | ||
Oct 25, 2021 | 5.050 | 5.220 | 5.050 | 5.119 | 23,089 | +0.03(+0.58%) |
Oct 22, 2021 | 5.190 | 5.330 | 5.036 | 5.090 | 12,800 | -0.06(-1.17%) |
Oct 21, 2021 | 4.940 | 5.150 | 4.880 | 5.150 | 80,205 | +0.27(+5.53%) |
Oct 20, 2021 | 4.750 | 5.022 | 4.660 | 4.880 | 159,513 | +0.22(+4.81%) |
Oct 19, 2021 | 4.550 | 4.710 | 4.550 | 4.656 | 26,936 | +0.18(+4.07%) |
Oct 18, 2021 | 4.400 | 4.550 | 4.400 | 4.474 | 10,509 | +0.06(+1.47%) |
Oct 15, 2021 | 4.450 | 4.510 | 4.409 | 4.409 | 41,836 | -0.02(-0.47%) |
Oct 14, 2021 | 4.400 | 4.440 | 4.350 | 4.430 | 28,012 | +0.03(+0.68%) |
Oct 13, 2021 | 4.300 | 4.400 | 4.300 | 4.400 | 9,099 | +0.06(+1.27%) |
Oct 12, 2021 | 4.100 | 4.400 | 4.080 | 4.345 | 33,750 | +0.33(+8.22%) |
Oct 11, 2021 | 4.200 | 4.200 | 3.900 | 4.015 | 7,704 | -0.19(-4.40%) |
Oct 08, 2021 | 4.318 | 4.318 | 4.200 | 4.200 | 4,619 | -0.10(-2.33%) |
Oct 07, 2021 | 4.310 | 4.360 | 4.297 | 4.300 | 10,635 | -0.03(-0.80%) |
Oct 06, 2021 | 4.350 | 4.400 | 4.330 | 4.335 | 36,927 | -0.02(-0.35%) |
Oct 05, 2021 | 4.341 | 4.362 | 4.239 | 4.350 | 12,202 | +0.07(+1.68%) |
Oct 04, 2021 | 4.230 | 4.323 | 4.220 | 4.278 | 12,506 | +0.05(+1.18%) |
Oct 01, 2021 | 4.261 | 4.261 | 4.190 | 4.228 | 8,906 | -0.04(-0.96%) |
Sep 30, 2021 | 4.310 | 4.310 | 4.260 | 4.269 | 7,542 | -0.05(-1.18%) |
Sep 29, 2021 | 4.380 | 4.380 | 4.250 | 4.320 | 6,591 | -0.06(-1.37%) |
Sep 28, 2021 | 4.377 | 4.400 | 4.346 | 4.380 | 71,757 | +0.00(+0.06%) |
Sep 27, 2021 | 4.350 | 4.399 | 4.350 | 4.378 | 70,971 | +0.01(+0.17%) |
Sep 24, 2021 | 4.350 | 4.390 | 4.340 | 4.370 | 38,759 | +0.00(+0.00%) |
Sep 23, 2021 | 4.287 | 4.391 | 4.230 | 4.370 | 32,873 | +0.06(+1.31%) |
Sep 22, 2021 | 4.312 | 4.370 | 4.310 | 4.313 | 62,094 | -0.04(-0.84%) |
Sep 21, 2021 | 4.250 | 4.350 | 4.250 | 4.350 | 70,899 | +0.08(+1.87%) |
Sep 20, 2021 | 4.200 | 4.270 | 4.200 | 4.270 | 8,091 | +0.04(+0.89%) |
Sep 17, 2021 | 4.260 | 4.260 | 4.210 | 4.232 | 21,968 | -0.03(-0.65%) |
Sep 16, 2021 | 4.250 | 4.280 | 4.245 | 4.260 | 12,757 | -0.07(-1.62%) |
Sep 15, 2021 | 4.284 | 4.336 | 4.200 | 4.330 | 22,450 | +0.05(+1.23%) |
Sep 14, 2021 | 4.050 | 4.330 | 4.040 | 4.277 | 30,067 | -0.05(-1.21%) |
Sep 13, 2021 | 4.149 | 4.330 | 4.138 | 4.330 | 48,498 | +0.25(+6.02%) |
Sep 10, 2021 | 4.112 | 4.170 | 4.065 | 4.084 | 20,012 | -0.10(-2.29%) |
Sep 09, 2021 | 4.100 | 4.180 | 4.100 | 4.180 | 64,088 | +0.09(+2.20%) |
Sep 08, 2021 | 4.250 | 4.250 | 4.010 | 4.090 | 27,720 | -0.08(-1.84%) |
Sep 07, 2021 | 4.210 | 4.250 | 4.100 | 4.167 | 60,699 | -0.08(-1.96%) |
Sep 03, 2021 | 4.124 | 4.320 | 4.080 | 4.250 | 91,979 | +0.11(+2.66%) |
Sep 02, 2021 | 3.400 | 4.287 | 3.400 | 4.140 | 93,788 | -0.29(-6.50%) |
Sep 01, 2021 | 4.400 | 4.550 | 4.390 | 4.428 | 13,556 | +0.08(+1.85%) |
Aug 31, 2021 | 4.351 | 4.403 | 4.300 | 4.347 | 2,435 | +0.04(+0.98%) |
Aug 30, 2021 | 4.149 | 4.310 | 4.149 | 4.305 | 8,314 | +0.15(+3.73%) |
Aug 27, 2021 | 4.363 | 4.363 | 4.146 | 4.150 | 6,543 | -0.04(-0.89%) |
Aug 26, 2021 | 4.320 | 4.320 | 4.020 | 4.187 | 2,556 | -0.13(-3.01%) |
Aug 25, 2021 | 4.280 | 4.409 | 4.250 | 4.317 | 5,470 | +0.00(+0.06%) |
Aug 24, 2021 | 4.260 | 4.314 | 4.224 | 4.314 | 1,892 | +0.05(+1.26%) |
Aug 23, 2021 | 4.100 | 4.297 | 4.000 | 4.261 | 10,605 | +0.19(+4.58%) |
Aug 20, 2021 | 4.084 | 4.084 | 3.770 | 4.074 | 29,509 | -0.01(-0.24%) |
Aug 19, 2021 | 4.111 | 4.220 | 4.010 | 4.084 | 11,033 | +0.06(+1.59%) |
Aug 18, 2021 | 4.250 | 4.280 | 3.879 | 4.020 | 47,234 | -0.17(-4.16%) |
Aug 17, 2021 | 4.386 | 4.441 | 4.194 | 4.194 | 10,805 | -0.24(-5.39%) |
Aug 16, 2021 | 4.500 | 4.500 | 4.363 | 4.433 | 8,564 | -0.12(-2.66%) |
Aug 13, 2021 | 4.530 | 4.561 | 4.310 | 4.554 | 10,658 | -0.04(-0.78%) |
Aug 12, 2021 | 4.657 | 4.700 | 4.525 | 4.590 | 31,026 | -0.04(-0.86%) |
Aug 11, 2021 | 4.570 | 4.680 | 4.540 | 4.630 | 13,234 | +0.01(+0.15%) |
Aug 10, 2021 | 4.545 | 4.623 | 4.300 | 4.623 | 8,644 | +0.07(+1.61%) |
Aug 09, 2021 | 4.580 | 4.690 | 4.489 | 4.550 | 20,879 | +0.02(+0.41%) |
Aug 06, 2021 | 4.500 | 4.600 | 4.420 | 4.532 | 7,892 | -0.07(-1.49%) |
Aug 05, 2021 | 4.676 | 4.706 | 4.510 | 4.600 | 4,881 | +0.10(+2.22%) |
Aug 04, 2021 | 4.750 | 4.930 | 4.500 | 4.500 | 11,506 | -0.25(-5.35%) |
Aug 03, 2021 | 4.816 | 4.818 | 4.754 | 4.754 | 6,943 | -0.04(-0.75%) |