Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.150 | 5.190 | 5.080 | 5.110 | 29,493 | -0.13(-2.48%) |
Oct 28, 2021 | 5.340 | 5.360 | 5.170 | 5.240 | 44,878 | -0.02(-0.38%) |
Oct 27, 2021 | 5.350 | 5.385 | 5.129 | 5.260 | 120,996 | +0.03(+0.57%) |
Oct 26, 2021 | 5.080 | 5.290 | 5.230 | 59,248 | +0.18(+3.56%) | |
Oct 25, 2021 | 5.030 | 5.070 | 4.990 | 5.050 | 90,979 | -0.02(-0.39%) |
Oct 22, 2021 | 4.990 | 4.910 | 5.070 | 950,782 | +0.03(+0.60%) | |
Oct 21, 2021 | 4.940 | 5.200 | 4.940 | 5.040 | 287,371 | +0.04(+0.80%) |
Oct 20, 2021 | 4.940 | 5.050 | 4.940 | 5.000 | 154,708 | +0.02(+0.40%) |
Oct 19, 2021 | 4.910 | 5.090 | 4.900 | 4.980 | 171,151 | +0.02(+0.40%) |
Oct 18, 2021 | 4.830 | 5.050 | 4.830 | 4.960 | 102,756 | -0.04(-0.80%) |
Oct 15, 2021 | 4.820 | 5.120 | 4.820 | 5.000 | 58,970 | +0.01(+0.20%) |
Oct 14, 2021 | 4.770 | 5.200 | 4.760 | 4.990 | 161,426 | +0.02(+0.40%) |
Oct 13, 2021 | 4.610 | 5.177 | 4.610 | 4.970 | 82,259 | +0.06(+1.22%) |
Oct 12, 2021 | 4.500 | 5.080 | 4.300 | 4.910 | 206,609 | +0.19(+4.03%) |
Oct 11, 2021 | 4.500 | 4.850 | 4.490 | 4.720 | 44,760 | +0.11(+2.39%) |
Oct 08, 2021 | 4.390 | 5.080 | 4.280 | 4.610 | 152,995 | +0.28(+6.47%) |
Oct 07, 2021 | 4.340 | 4.400 | 4.210 | 4.330 | 11,092 | -0.01(-0.23%) |
Oct 06, 2021 | 4.510 | 4.550 | 4.230 | 4.340 | 79,189 | -0.17(-3.77%) |
Oct 05, 2021 | 4.740 | 4.785 | 4.506 | 4.510 | 15,644 | -0.22(-4.65%) |
Oct 04, 2021 | 4.760 | 4.840 | 4.700 | 4.730 | 17,707 | -0.03(-0.63%) |
Oct 01, 2021 | 4.720 | 4.880 | 4.710 | 4.760 | 16,084 | +0.06(+1.28%) |
Sep 30, 2021 | 4.710 | 4.830 | 4.634 | 4.700 | 16,069 | +0.00(+0.00%) |
Sep 29, 2021 | 4.890 | 4.900 | 4.700 | 4.700 | 28,337 | -0.19(-3.89%) |
Sep 28, 2021 | 4.960 | 4.980 | 4.870 | 4.890 | 26,338 | -0.11(-2.20%) |
Sep 27, 2021 | 4.920 | 5.000 | 4.920 | 5.000 | 35,602 | +0.07(+1.42%) |
Sep 24, 2021 | 4.870 | 4.990 | 4.840 | 4.930 | 15,636 | +0.07(+1.44%) |
Sep 23, 2021 | 4.830 | 4.880 | 4.812 | 4.860 | 4,435 | -0.03(-0.61%) |
Sep 22, 2021 | 4.800 | 4.890 | 4.750 | 4.890 | 51,904 | +0.18(+3.82%) |
Sep 21, 2021 | 4.830 | 4.830 | 4.710 | 4.710 | 32,648 | -0.12(-2.48%) |
Sep 20, 2021 | 4.700 | 4.885 | 4.700 | 4.830 | 27,466 | -0.06(-1.23%) |
Sep 17, 2021 | 4.810 | 4.960 | 4.810 | 4.890 | 40,288 | +0.04(+0.82%) |
Sep 16, 2021 | 4.790 | 4.850 | 4.680 | 4.850 | 84,741 | -0.04(-0.82%) |
Sep 15, 2021 | 4.870 | 4.967 | 4.750 | 4.890 | 32,399 | +0.02(+0.41%) |
Sep 14, 2021 | 5.560 | 5.584 | 4.820 | 4.870 | 192,263 | -0.65(-11.78%) |
Sep 13, 2021 | 5.430 | 5.640 | 5.380 | 5.520 | 133,279 | +0.10(+1.85%) |
Sep 10, 2021 | 5.300 | 5.470 | 5.270 | 5.420 | 93,747 | +0.19(+3.63%) |
Sep 09, 2021 | 5.240 | 5.330 | 5.181 | 5.230 | 105,512 | -0.02(-0.38%) |
Sep 08, 2021 | 5.210 | 5.300 | 5.070 | 5.250 | 215,582 | +0.04(+0.77%) |
Sep 07, 2021 | 5.130 | 5.290 | 5.130 | 5.210 | 82,598 | +0.07(+1.36%) |
Sep 03, 2021 | 5.060 | 5.180 | 5.030 | 5.140 | 56,994 | +0.03(+0.59%) |
Sep 02, 2021 | 4.970 | 5.280 | 4.970 | 5.110 | 122,947 | +0.19(+3.86%) |
Sep 01, 2021 | 4.980 | 5.090 | 4.910 | 4.920 | 207,774 | -0.03(-0.61%) |
Aug 31, 2021 | 4.860 | 4.970 | 4.700 | 4.950 | 116,105 | +0.07(+1.43%) |
Aug 30, 2021 | 4.810 | 4.960 | 4.800 | 4.880 | 99,830 | +0.05(+1.04%) |
Aug 27, 2021 | 4.590 | 4.920 | 4.570 | 4.830 | 344,896 | +0.23(+5.00%) |
Aug 26, 2021 | 4.480 | 4.730 | 4.300 | 4.600 | 332,220 | +0.15(+3.37%) |
Aug 25, 2021 | 4.290 | 4.540 | 4.280 | 4.450 | 266,504 | +0.12(+2.77%) |
Aug 24, 2021 | 4.170 | 4.460 | 4.160 | 4.330 | 421,864 | +0.13(+3.10%) |
Aug 23, 2021 | 4.070 | 4.300 | 3.990 | 4.200 | 216,138 | +0.14(+3.45%) |
Aug 20, 2021 | 3.900 | 4.080 | 3.900 | 4.060 | 83,838 | +0.21(+5.45%) |
Aug 19, 2021 | 4.060 | 4.070 | 3.830 | 3.850 | 297,206 | -0.28(-6.78%) |
Aug 18, 2021 | 4.020 | 4.190 | 4.016 | 4.130 | 96,980 | +0.08(+1.98%) |
Aug 17, 2021 | 4.010 | 4.165 | 3.950 | 4.050 | 331,961 | +0.04(+1.00%) |
Aug 16, 2021 | 4.150 | 4.185 | 3.960 | 4.010 | 91,889 | -0.12(-2.91%) |
Aug 13, 2021 | 4.250 | 4.400 | 4.100 | 4.130 | 144,625 | -0.06(-1.43%) |
Aug 12, 2021 | 4.210 | 4.240 | 4.110 | 4.190 | 49,234 | +0.04(+0.96%) |
Aug 11, 2021 | 4.260 | 4.260 | 4.070 | 4.150 | 71,350 | -0.05(-1.19%) |
Aug 10, 2021 | 4.150 | 4.220 | 4.010 | 4.200 | 172,399 | +0.07(+1.69%) |
Aug 09, 2021 | 4.050 | 4.220 | 4.010 | 4.130 | 144,779 | +0.09(+2.23%) |
Aug 06, 2021 | 4.080 | 4.150 | 4.000 | 4.040 | 167,670 | -0.01(-0.25%) |
Aug 05, 2021 | 3.990 | 4.070 | 3.950 | 4.050 | 106,739 | +0.15(+3.85%) |
Aug 04, 2021 | 3.860 | 4.030 | 3.860 | 3.900 | 189,186 | +0.04(+1.04%) |
Aug 03, 2021 | 4.140 | 4.190 | 3.810 | 3.860 | 509,510 | -0.41(-9.60%) |