Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.660 | 7.000 | 4.400 | 6.850 | 26,397,164 | +2.20(+47.31%) |
Oct 28, 2021 | 5.070 | 5.080 | 4.555 | 4.650 | 1,965,430 | -0.30(-6.06%) |
Oct 27, 2021 | 4.650 | 5.290 | 4.380 | 4.950 | 6,701,681 | -0.42(-7.82%) |
Oct 26, 2021 | 5.680 | 5.370 | 29,850,284 | +1.05(+24.31%) | ||
Oct 25, 2021 | 3.660 | 4.350 | 3.560 | 4.320 | 6,752,884 | +0.76(+21.35%) |
Oct 22, 2021 | 3.700 | 3.720 | 3.460 | 3.560 | 489,584 | -0.21(-5.57%) |
Oct 21, 2021 | 4.000 | 4.045 | 3.680 | 3.770 | 695,954 | -0.30(-7.37%) |
Oct 20, 2021 | 3.870 | 4.240 | 3.700 | 4.070 | 1,315,293 | +0.22(+5.71%) |
Oct 19, 2021 | 3.680 | 3.940 | 3.540 | 3.850 | 679,748 | +0.22(+6.06%) |
Oct 18, 2021 | 3.650 | 4.190 | 3.560 | 3.630 | 1,569,779 | +0.02(+0.55%) |
Oct 15, 2021 | 3.350 | 3.630 | 3.350 | 3.610 | 831,791 | +0.27(+8.08%) |
Oct 14, 2021 | 3.330 | 3.460 | 3.280 | 3.340 | 301,245 | +0.05(+1.52%) |
Oct 13, 2021 | 3.210 | 3.430 | 3.210 | 3.290 | 334,148 | +0.06(+1.86%) |
Oct 12, 2021 | 3.280 | 3.290 | 3.110 | 3.230 | 483,650 | -0.03(-0.92%) |
Oct 11, 2021 | 3.240 | 3.370 | 3.196 | 3.260 | 531,175 | +0.06(+2.03%) |
Oct 08, 2021 | 3.450 | 3.550 | 3.150 | 3.195 | 737,874 | -0.30(-8.45%) |
Oct 07, 2021 | 3.890 | 4.050 | 3.400 | 3.490 | 1,065,119 | -0.26(-6.93%) |
Oct 06, 2021 | 3.210 | 3.820 | 3.150 | 3.750 | 1,723,894 | +0.58(+18.30%) |
Oct 05, 2021 | 3.170 | 3.355 | 3.090 | 3.170 | 814,823 | -0.01(-0.31%) |
Oct 04, 2021 | 3.360 | 3.400 | 3.100 | 3.180 | 307,940 | -0.17(-5.07%) |
Oct 01, 2021 | 3.340 | 3.450 | 3.220 | 3.350 | 367,291 | +0.11(+3.40%) |
Sep 30, 2021 | 3.320 | 3.400 | 3.185 | 3.240 | 513,467 | -0.07(-2.11%) |
Sep 29, 2021 | 3.360 | 3.450 | 3.310 | 3.310 | 296,298 | -0.05(-1.49%) |
Sep 28, 2021 | 4.160 | 4.160 | 3.330 | 3.360 | 907,902 | -0.18(-5.08%) |
Sep 27, 2021 | 3.560 | 3.650 | 3.510 | 3.540 | 347,795 | +0.01(+0.28%) |
Sep 24, 2021 | 3.760 | 3.767 | 3.480 | 3.530 | 773,587 | -0.34(-8.79%) |
Sep 23, 2021 | 4.030 | 4.030 | 3.710 | 3.870 | 668,467 | -0.10(-2.52%) |
Sep 22, 2021 | 3.880 | 4.170 | 3.860 | 3.970 | 366,431 | +0.06(+1.53%) |
Sep 21, 2021 | 3.980 | 4.090 | 3.760 | 3.910 | 439,109 | -0.02(-0.51%) |
Sep 20, 2021 | 4.390 | 4.390 | 3.860 | 3.930 | 1,058,606 | -0.64(-14.00%) |
Sep 17, 2021 | 4.630 | 4.642 | 4.460 | 4.570 | 345,385 | -0.04(-0.87%) |
Sep 16, 2021 | 4.540 | 4.790 | 4.515 | 4.610 | 225,165 | +0.13(+2.90%) |
Sep 15, 2021 | 4.700 | 4.700 | 4.450 | 4.480 | 311,835 | -0.26(-5.49%) |
Sep 14, 2021 | 4.610 | 4.859 | 4.550 | 4.740 | 256,288 | +0.23(+5.10%) |
Sep 13, 2021 | 4.890 | 4.980 | 4.510 | 4.510 | 465,305 | -0.41(-8.33%) |
Sep 10, 2021 | 5.100 | 5.125 | 4.920 | 4.920 | 250,412 | -0.12(-2.38%) |
Sep 09, 2021 | 5.070 | 5.200 | 5.000 | 5.040 | 222,560 | +0.02(+0.40%) |
Sep 08, 2021 | 5.460 | 5.480 | 4.965 | 5.020 | 315,907 | -0.52(-9.39%) |
Sep 07, 2021 | 5.150 | 5.570 | 4.840 | 5.540 | 672,510 | +0.34(+6.54%) |
Sep 03, 2021 | 5.550 | 5.580 | 5.020 | 5.200 | 530,408 | -0.32(-5.80%) |
Sep 02, 2021 | 5.290 | 5.640 | 5.290 | 5.520 | 357,477 | +0.27(+5.14%) |
Sep 01, 2021 | 5.220 | 5.500 | 5.180 | 5.250 | 257,304 | +0.05(+0.96%) |
Aug 31, 2021 | 5.170 | 5.210 | 5.020 | 5.200 | 208,363 | +0.06(+1.17%) |
Aug 30, 2021 | 4.970 | 5.260 | 4.880 | 5.140 | 283,390 | +0.13(+2.59%) |
Aug 27, 2021 | 5.130 | 5.230 | 4.950 | 5.010 | 380,059 | -0.03(-0.60%) |
Aug 26, 2021 | 4.940 | 5.260 | 4.829 | 5.040 | 309,108 | +0.06(+1.20%) |
Aug 25, 2021 | 4.740 | 5.030 | 4.735 | 4.980 | 477,588 | +0.17(+3.53%) |
Aug 24, 2021 | 4.570 | 4.940 | 4.350 | 4.810 | 514,411 | +0.32(+7.13%) |
Aug 23, 2021 | 4.380 | 4.689 | 4.292 | 4.490 | 767,837 | +0.19(+4.42%) |
Aug 20, 2021 | 4.580 | 4.760 | 4.280 | 4.300 | 1,046,702 | -0.32(-6.93%) |
Aug 19, 2021 | 4.540 | 4.830 | 4.500 | 4.620 | 478,944 | -0.06(-1.28%) |
Aug 18, 2021 | 4.820 | 4.930 | 4.620 | 4.680 | 618,327 | -0.11(-2.30%) |
Aug 17, 2021 | 4.950 | 5.080 | 4.750 | 4.790 | 649,934 | -0.25(-4.96%) |
Aug 16, 2021 | 5.220 | 5.355 | 4.890 | 5.040 | 660,260 | -0.37(-6.84%) |
Aug 13, 2021 | 5.750 | 5.960 | 5.360 | 5.410 | 587,276 | -0.44(-7.52%) |
Aug 12, 2021 | 5.950 | 6.020 | 5.630 | 5.850 | 367,236 | -0.16(-2.66%) |
Aug 11, 2021 | 6.090 | 6.450 | 5.880 | 6.010 | 516,604 | -0.11(-1.80%) |
Aug 10, 2021 | 6.200 | 6.410 | 5.610 | 6.120 | 630,243 | -0.21(-3.32%) |
Aug 09, 2021 | 6.320 | 7.057 | 6.110 | 6.330 | 2,021,047 | +0.15(+2.43%) |
Aug 06, 2021 | 5.530 | 6.380 | 5.352 | 6.180 | 1,464,609 | +0.74(+13.60%) |
Aug 05, 2021 | 5.160 | 5.750 | 5.060 | 5.440 | 812,551 | +0.21(+4.02%) |
Aug 04, 2021 | 5.220 | 5.650 | 5.110 | 5.230 | 1,138,191 | +0.07(+1.36%) |
Aug 03, 2021 | 5.470 | 5.470 | 5.150 | 5.160 | 261,221 | -0.27(-4.97%) |