Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.780 | 4.845 | 4.640 | 4.710 | 1,811,970 | -0.08(-1.67%) |
Oct 28, 2021 | 4.550 | 4.815 | 4.530 | 4.790 | 1,931,847 | +0.28(+6.21%) |
Oct 27, 2021 | 4.580 | 4.650 | 4.510 | 4.510 | 1,434,839 | -0.07(-1.53%) |
Oct 26, 2021 | 4.590 | 4.580 | 1,489,949 | +0.03(+0.66%) | ||
Oct 25, 2021 | 4.610 | 4.700 | 4.530 | 4.550 | 2,143,219 | -0.09(-1.94%) |
Oct 22, 2021 | 4.450 | 4.660 | 4.640 | 3,088,092 | +0.23(+5.22%) | |
Oct 21, 2021 | 4.320 | 4.420 | 4.300 | 4.410 | 2,480,941 | +0.11(+2.56%) |
Oct 20, 2021 | 4.100 | 4.405 | 4.035 | 4.300 | 3,891,090 | +0.15(+3.61%) |
Oct 19, 2021 | 4.300 | 4.305 | 4.070 | 4.150 | 4,832,670 | -0.01(-0.24%) |
Oct 18, 2021 | 4.350 | 4.380 | 4.000 | 4.160 | 16,778,316 | -0.93(-18.27%) |
Oct 15, 2021 | 5.300 | 5.350 | 5.060 | 5.090 | 4,809,248 | -0.21(-3.96%) |
Oct 14, 2021 | 5.400 | 5.430 | 5.240 | 5.300 | 2,790,972 | -0.07(-1.30%) |
Oct 13, 2021 | 5.300 | 5.400 | 5.225 | 5.370 | 2,536,331 | +0.16(+3.07%) |
Oct 12, 2021 | 5.260 | 5.380 | 5.190 | 5.210 | 2,253,728 | -0.03(-0.57%) |
Oct 11, 2021 | 5.160 | 5.350 | 5.100 | 5.240 | 2,266,317 | +0.12(+2.34%) |
Oct 08, 2021 | 5.260 | 5.350 | 5.120 | 5.120 | 2,691,434 | -0.12(-2.29%) |
Oct 07, 2021 | 5.170 | 5.440 | 5.120 | 5.240 | 4,526,638 | +0.14(+2.75%) |
Oct 06, 2021 | 4.690 | 5.140 | 4.630 | 5.100 | 5,359,440 | +0.37(+7.82%) |
Oct 05, 2021 | 4.530 | 4.760 | 4.505 | 4.730 | 2,561,740 | +0.21(+4.53%) |
Oct 04, 2021 | 4.460 | 4.580 | 4.430 | 4.525 | 2,054,083 | +0.01(+0.11%) |
Oct 01, 2021 | 4.370 | 4.550 | 4.210 | 4.520 | 2,884,396 | +0.17(+3.91%) |
Sep 30, 2021 | 4.480 | 4.540 | 4.330 | 4.350 | 2,623,852 | -0.13(-2.90%) |
Sep 29, 2021 | 4.620 | 4.690 | 4.420 | 4.480 | 1,963,944 | -0.13(-2.82%) |
Sep 28, 2021 | 4.750 | 4.750 | 4.590 | 4.610 | 2,372,786 | -0.19(-3.96%) |
Sep 27, 2021 | 4.670 | 4.840 | 4.660 | 4.800 | 1,844,474 | +0.12(+2.56%) |
Sep 24, 2021 | 4.730 | 4.850 | 4.640 | 4.680 | 1,235,304 | -0.07(-1.47%) |
Sep 23, 2021 | 4.690 | 4.760 | 4.620 | 4.750 | 1,586,816 | +0.10(+2.15%) |
Sep 22, 2021 | 4.590 | 4.690 | 4.565 | 4.650 | 1,562,126 | +0.07(+1.53%) |
Sep 21, 2021 | 4.520 | 4.618 | 4.505 | 4.580 | 1,277,500 | +0.10(+2.23%) |
Sep 20, 2021 | 4.360 | 4.578 | 4.320 | 4.480 | 2,410,320 | -0.05(-1.10%) |
Sep 17, 2021 | 4.610 | 4.610 | 4.455 | 4.530 | 6,713,873 | -0.03(-0.66%) |
Sep 16, 2021 | 4.700 | 4.700 | 4.465 | 4.560 | 3,027,717 | -0.11(-2.36%) |
Sep 15, 2021 | 4.770 | 4.770 | 4.600 | 4.670 | 2,472,094 | -0.10(-2.10%) |
Sep 14, 2021 | 4.760 | 5.020 | 4.680 | 4.770 | 4,088,552 | +0.04(+0.85%) |
Sep 13, 2021 | 4.740 | 4.850 | 4.580 | 4.730 | 2,316,095 | +0.03(+0.64%) |
Sep 10, 2021 | 4.720 | 4.850 | 4.690 | 4.700 | 2,118,981 | +0.00(+0.00%) |
Sep 09, 2021 | 4.630 | 4.820 | 4.630 | 4.700 | 1,665,878 | +0.09(+1.95%) |
Sep 08, 2021 | 4.730 | 4.760 | 4.550 | 4.610 | 1,857,078 | -0.10(-2.12%) |
Sep 07, 2021 | 4.700 | 4.830 | 4.590 | 4.710 | 2,022,704 | -0.01(-0.21%) |
Sep 03, 2021 | 4.820 | 4.850 | 4.640 | 4.720 | 2,004,312 | -0.09(-1.87%) |
Sep 02, 2021 | 4.840 | 4.895 | 4.730 | 4.810 | 1,512,822 | +0.01(+0.21%) |
Sep 01, 2021 | 4.800 | 4.840 | 4.740 | 4.800 | 1,565,131 | +0.00(+0.00%) |
Aug 31, 2021 | 4.710 | 4.840 | 4.690 | 4.800 | 3,726,192 | +0.09(+1.91%) |
Aug 30, 2021 | 4.940 | 4.970 | 4.680 | 4.710 | 2,426,041 | -0.20(-4.07%) |
Aug 27, 2021 | 4.640 | 4.925 | 4.627 | 4.910 | 4,482,777 | +0.28(+6.05%) |
Aug 26, 2021 | 4.590 | 4.720 | 4.551 | 4.630 | 2,397,883 | +0.04(+0.87%) |
Aug 25, 2021 | 4.470 | 4.635 | 4.420 | 4.590 | 2,117,264 | +0.14(+3.15%) |
Aug 24, 2021 | 4.530 | 4.560 | 4.335 | 4.450 | 5,015,774 | -0.03(-0.67%) |
Aug 23, 2021 | 4.270 | 4.500 | 4.240 | 4.480 | 5,728,398 | +0.26(+6.16%) |
Aug 20, 2021 | 4.000 | 4.220 | 3.970 | 4.220 | 2,060,942 | +0.25(+6.30%) |
Aug 19, 2021 | 4.010 | 4.140 | 3.970 | 3.970 | 2,255,205 | -0.11(-2.70%) |
Aug 18, 2021 | 4.150 | 4.230 | 4.055 | 4.080 | 2,177,650 | -0.07(-1.69%) |
Aug 17, 2021 | 4.110 | 4.310 | 4.020 | 4.150 | 2,636,753 | +0.05(+1.22%) |
Aug 16, 2021 | 4.020 | 4.170 | 3.930 | 4.100 | 3,214,113 | +0.08(+1.99%) |
Aug 13, 2021 | 4.060 | 4.285 | 4.015 | 4.020 | 2,917,251 | -0.07(-1.71%) |
Aug 12, 2021 | 3.980 | 4.118 | 3.780 | 4.090 | 2,998,570 | +0.10(+2.51%) |
Aug 11, 2021 | 3.900 | 4.030 | 3.830 | 3.990 | 2,512,230 | +0.09(+2.31%) |
Aug 10, 2021 | 3.960 | 3.985 | 3.870 | 3.900 | 1,800,429 | -0.08(-2.01%) |
Aug 09, 2021 | 4.010 | 4.050 | 3.950 | 3.980 | 1,746,684 | -0.06(-1.49%) |
Aug 06, 2021 | 4.190 | 4.210 | 3.985 | 4.040 | 2,368,903 | -0.16(-3.81%) |
Aug 05, 2021 | 4.030 | 4.200 | 3.980 | 4.200 | 2,017,870 | +0.17(+4.22%) |
Aug 04, 2021 | 3.990 | 4.310 | 3.985 | 4.030 | 3,807,070 | +0.04(+1.00%) |
Aug 03, 2021 | 4.080 | 4.080 | 3.940 | 3.990 | 2,403,308 | -0.04(-0.99%) |